La bourse est fermée
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0732 +0,0031 (+0,29 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 531,34 +788,75 (+1,32 %)
Extra Space Storage Inc. (EXR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 14.60 | 16.30 | 0.00 | - | 1 | 1 | 58.52% |
| EXR240517C00125000 | 2024-04-16 1:54PM EDT | 125.00 | 13.00 | 10.70 | 12.40 | 0.00 | - | - | 3 | 55.09% |
| EXR240517C00130000 | 2024-04-23 9:54AM EDT | 130.00 | 7.40 | 7.30 | 7.70 | 0.00 | - | 12 | 14 | 42.24% |
| EXR240517C00135000 | 2024-04-25 11:29AM EDT | 135.00 | 4.30 | 4.50 | 4.80 | -1.00 | -18.87% | 75 | 101 | 39.87% |
| EXR240517C00140000 | 2024-04-25 12:50PM EDT | 140.00 | 2.65 | 2.50 | 2.85 | -0.05 | -1.85% | 5 | 55 | 39.27% |
| EXR240517C00145000 | 2024-04-24 3:00PM EDT | 145.00 | 1.65 | 1.30 | 1.55 | 0.00 | - | 7 | 125 | 38.65% |
| EXR240517C00150000 | 2024-04-25 2:43PM EDT | 150.00 | 0.70 | 0.60 | 0.80 | -0.05 | -6.67% | 5 | 125 | 38.50% |
| EXR240517C00155000 | 2024-04-25 11:50AM EDT | 155.00 | 0.36 | 0.25 | 1.10 | +0.01 | +2.86% | 2 | 46 | 50.32% |
| EXR240517C00160000 | 2024-04-23 9:39AM EDT | 160.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 52.00% |
| EXR240517C00165000 | 2024-03-18 2:50PM EDT | 165.00 | 0.55 | 0.15 | 0.85 | 0.00 | - | 10 | 10 | 53.27% |
| EXR240517C00170000 | 2024-04-09 10:32AM EDT | 170.00 | 1.26 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.71% |
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 | 0.05 | 1.65 | 0.00 | - | 1 | 2 | 71.19% |
| EXR240517P00110000 | 2024-04-19 9:46AM EDT | 110.00 | 0.36 | 0.10 | 0.65 | 0.00 | - | 1 | 13 | 56.40% |
| EXR240517P00115000 | 2024-04-25 9:30AM EDT | 115.00 | 0.80 | 0.40 | 0.55 | +0.15 | +23.08% | 2 | 8 | 44.36% |
| EXR240517P00120000 | 2024-04-22 3:54PM EDT | 120.00 | 1.15 | 0.85 | 1.05 | 0.00 | - | 1 | 34 | 42.11% |
| EXR240517P00125000 | 2024-04-24 2:43PM EDT | 125.00 | 2.00 | 1.65 | 1.90 | +0.60 | +42.86% | 10 | 153 | 39.82% |
| EXR240517P00130000 | 2024-04-25 12:44PM EDT | 130.00 | 3.30 | 3.10 | 3.40 | +0.40 | +13.79% | 1 | 56 | 38.53% |
| EXR240517P00135000 | 2024-04-22 12:39PM EDT | 135.00 | 5.83 | 5.20 | 5.70 | -0.37 | -5.97% | 1 | 62 | 37.85% |
| EXR240517P00140000 | 2024-04-25 9:30AM EDT | 140.00 | 8.82 | 8.20 | 8.80 | +0.92 | +11.65% | 1 | 42 | 37.49% |
| EXR240517P00145000 | 2024-04-18 2:36PM EDT | 145.00 | 12.00 | 11.20 | 14.40 | 0.00 | - | 1 | 34 | 54.04% |
| EXR240517P00150000 | 2024-04-17 12:57PM EDT | 150.00 | 14.09 | 14.70 | 18.80 | 0.00 | - | 1 | 19 | 58.79% |
