La bourse ferme dans 3 min
CAC 40
7 930,37 -54,56 (-0,68 %) Euro Stoxx 50
4 899,93 -21,29 (-0,43 %) Dow Jones
38 088,39 +185,10 (+0,49 %) EUR/USD
1,0702 -0,0016 (-0,15 %) Gold future
2 311,40 +0,40 (+0,02 %) Bitcoin EUR
55 453,48 +2 162,49 (+4,06 %)
Extra Space Storage Inc. (EXR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:27AM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240517C00120000 | 2024-04-19 10:30AM EDT | 120.00 | 15.87 | 17.20 | 20.50 | 0.00 | - | 1 | 1 | 50.34% |
| EXR240517C00125000 | 2024-04-16 1:54PM EDT | 125.00 | 13.00 | 12.00 | 15.50 | 0.00 | - | - | 3 | 62.99% |
| EXR240517C00130000 | 2024-04-23 9:54AM EDT | 130.00 | 7.40 | 8.40 | 10.20 | 0.00 | - | 12 | 14 | 44.65% |
| EXR240517C00135000 | 2024-05-01 3:02PM EDT | 135.00 | 8.50 | 5.10 | 5.50 | 0.00 | - | 3 | 232 | 31.71% |
| EXR240517C00140000 | 2024-05-01 3:58PM EDT | 140.00 | 3.20 | 2.50 | 2.80 | 0.00 | - | 36 | 75 | 30.90% |
| EXR240517C00145000 | 2024-05-01 3:45PM EDT | 145.00 | 1.65 | 1.05 | 1.25 | 0.00 | - | 6 | 128 | 31.03% |
| EXR240517C00150000 | 2024-05-01 3:45PM EDT | 150.00 | 0.64 | 0.35 | 0.45 | 0.00 | - | 20 | 162 | 30.62% |
| EXR240517C00155000 | 2024-05-02 9:34AM EDT | 155.00 | 0.20 | 0.05 | 0.55 | -0.08 | -28.57% | 1 | 44 | 41.26% |
| EXR240517C00160000 | 2024-05-02 10:41AM EDT | 160.00 | 0.15 | 0.00 | 0.75 | -0.25 | -62.50% | 1 | 7 | 53.42% |
| EXR240517C00165000 | 2024-03-18 2:50PM EDT | 165.00 | 0.55 | 0.15 | 0.85 | 0.00 | - | 10 | 10 | 55.71% |
| EXR240517C00170000 | 2024-04-29 2:20PM EDT | 170.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 5 | 6 | 69.87% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240517P00105000 | 2024-04-24 1:33PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| EXR240517P00110000 | 2024-04-19 9:46AM EDT | 110.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 67.09% |
| EXR240517P00115000 | 2024-04-30 3:57PM EDT | 115.00 | 0.10 | 0.00 | 0.60 | -0.30 | -75.00% | 1 | 17 | 53.71% |
| EXR240517P00120000 | 2024-05-01 3:08PM EDT | 120.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 10 | 72 | 46.39% |
| EXR240517P00125000 | 2024-05-01 1:19PM EDT | 125.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 3 | 173 | 36.82% |
| EXR240517P00130000 | 2024-05-01 3:16PM EDT | 130.00 | 0.66 | 0.70 | 0.90 | 0.00 | - | 3 | 60 | 32.47% |
| EXR240517P00135000 | 2024-05-01 10:13AM EDT | 135.00 | 1.91 | 1.90 | 2.10 | 0.00 | - | 10 | 83 | 30.69% |
| EXR240517P00140000 | 2024-05-01 3:16PM EDT | 140.00 | 2.96 | 4.10 | 4.50 | 0.00 | - | 29 | 53 | 30.81% |
| EXR240517P00145000 | 2024-04-18 2:36PM EDT | 145.00 | 12.00 | 7.60 | 9.30 | 0.00 | - | 1 | 34 | 44.65% |
| EXR240517P00150000 | 2024-04-17 12:57PM EDT | 150.00 | 14.09 | 10.10 | 13.80 | 0.00 | - | 1 | 19 | 52.25% |
