La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 356,93 +307,33 (+0,50 %)
Public Storage (PSA)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240621C00125000 | 2024-04-01 9:30AM EDT | 125.00 | 168.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSA240621C00150000 | 2023-12-12 10:32AM EDT | 150.00 | 123.21 | 144.20 | 149.00 | 0.00 | - | - | 1 | 352.17% |
| PSA240621C00160000 | 2023-12-07 2:10PM EDT | 160.00 | 112.74 | 138.10 | 142.90 | 0.00 | - | 1 | 0 | 351.45% |
| PSA240621C00190000 | 2023-11-10 11:09AM EDT | 190.00 | 60.10 | 82.50 | 84.40 | 0.00 | - | - | 3 | 82.47% |
| PSA240621C00195000 | 2023-11-02 12:13PM EDT | 195.00 | 60.60 | 71.00 | 74.80 | 0.00 | - | - | 1 | 0.00% |
| PSA240621C00200000 | 2024-04-29 1:21PM EDT | 200.00 | 64.60 | 62.00 | 66.40 | 0.00 | - | 1 | 3 | 0.00% |
| PSA240621C00210000 | 2023-10-23 11:34AM EDT | 210.00 | 50.93 | 49.80 | 51.20 | 0.00 | - | - | 1 | 0.00% |
| PSA240621C00220000 | 2023-12-07 12:11PM EDT | 220.00 | 57.20 | 80.00 | 83.70 | 0.00 | - | 35 | 12 | 216.70% |
| PSA240621C00230000 | 2023-12-29 3:48PM EDT | 230.00 | 79.50 | 60.90 | 64.20 | 0.00 | - | 1 | 37 | 152.76% |
| PSA240621C00240000 | 2024-05-30 9:55AM EDT | 240.00 | 32.00 | 32.00 | 36.40 | +4.60 | +16.79% | 2 | 41 | 53.31% |
| PSA240621C00250000 | 2024-05-31 3:31PM EDT | 250.00 | 23.50 | 22.00 | 26.60 | +8.50 | +56.67% | 1 | 92 | 42.85% |
| PSA240621C00260000 | 2024-05-31 1:05PM EDT | 260.00 | 14.13 | 12.70 | 16.90 | +6.53 | +85.92% | 7 | 49 | 32.09% |
| PSA240621C00270000 | 2024-05-31 2:28PM EDT | 270.00 | 6.56 | 6.70 | 7.60 | +2.91 | +79.73% | 5 | 162 | 21.03% |
| PSA240621C00280000 | 2024-05-31 2:42PM EDT | 280.00 | 2.50 | 2.20 | 2.65 | +1.35 | +117.39% | 28 | 283 | 19.47% |
| PSA240621C00290000 | 2024-05-31 12:43PM EDT | 290.00 | 0.95 | 0.50 | 0.90 | +0.60 | +171.43% | 5 | 256 | 21.00% |
| PSA240621C00300000 | 2024-05-30 3:58PM EDT | 300.00 | 0.12 | 0.10 | 0.70 | 0.00 | - | 1 | 146 | 27.32% |
| PSA240621C00310000 | 2024-05-30 12:34PM EDT | 310.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 113 | 37.45% |
| PSA240621C00320000 | 2024-05-28 3:54PM EDT | 320.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 129 | 32.57% |
| PSA240621C00330000 | 2024-05-01 9:42AM EDT | 330.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| PSA240621C00340000 | 2024-05-21 3:03PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 22 | 35.94% |
| PSA240621C00350000 | 2024-05-01 9:42AM EDT | 350.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| PSA240621C00360000 | 2024-04-18 11:19AM EDT | 360.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 2 | 5 | 71.36% |
| PSA240621C00370000 | 2024-01-03 3:22PM EDT | 370.00 | 2.50 | 0.10 | 1.70 | 0.00 | - | - | 1 | 71.97% |
| PSA240621C00390000 | 2024-04-17 9:30AM EDT | 390.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 12 | 84.42% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240621P00120000 | 2024-01-22 4:02PM EDT | 120.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 138.48% |
| PSA240621P00125000 | 2024-02-28 12:37PM EDT | 125.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 128.71% |
| PSA240621P00130000 | 2024-02-14 4:31PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 114.06% |
| PSA240621P00135000 | 2023-10-02 12:46PM EDT | 135.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 192.97% |
| PSA240621P00140000 | 2023-10-05 1:21PM EDT | 140.00 | 1.00 | 0.10 | 2.55 | 0.00 | - | - | 3 | 162.94% |
| PSA240621P00145000 | 2024-05-13 10:27AM EDT | 145.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 102.54% |
| PSA240621P00150000 | 2024-02-23 11:14AM EDT | 150.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 105.66% |
| PSA240621P00155000 | 2024-04-02 3:51PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 113.77% |
| PSA240621P00160000 | 2024-03-14 1:15PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 108.01% |
| PSA240621P00170000 | 2024-03-20 12:30PM EDT | 170.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 111.96% |
| PSA240621P00175000 | 2024-04-03 11:26AM EDT | 175.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 41 | 110.35% |
| PSA240621P00180000 | 2024-05-07 9:30AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 62.50% |
| PSA240621P00185000 | 2023-11-13 12:19PM EDT | 185.00 | 3.80 | 0.50 | 2.65 | 0.00 | - | 1 | 5 | 106.93% |
| PSA240621P00190000 | 2024-05-07 2:39PM EDT | 190.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 93.02% |
| PSA240621P00195000 | 2024-05-07 2:39PM EDT | 195.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 34 | 65.63% |
| PSA240621P00200000 | 2024-05-29 1:47PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 39 | 51.37% |
| PSA240621P00210000 | 2024-05-30 12:30PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 238 | 48.05% |
| PSA240621P00220000 | 2024-05-17 2:16PM EDT | 220.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 2 | 50 | 53.17% |
| PSA240621P00230000 | 2024-05-28 11:11AM EDT | 230.00 | 0.42 | 0.05 | 0.80 | 0.00 | - | 1 | 156 | 47.78% |
| PSA240621P00240000 | 2024-05-30 10:02AM EDT | 240.00 | 0.65 | 0.10 | 0.80 | 0.00 | - | 2 | 195 | 38.33% |
| PSA240621P00250000 | 2024-05-31 3:52PM EDT | 250.00 | 1.14 | 0.60 | 0.80 | -0.21 | -15.56% | 53 | 1,086 | 28.88% |
| PSA240621P00260000 | 2024-05-31 3:52PM EDT | 260.00 | 2.05 | 1.50 | 2.00 | -1.55 | -43.06% | 10 | 774 | 26.59% |
| PSA240621P00270000 | 2024-05-31 3:20PM EDT | 270.00 | 5.10 | 4.30 | 5.00 | -3.14 | -38.11% | 2 | 675 | 25.92% |
| PSA240621P00280000 | 2024-05-30 9:30AM EDT | 280.00 | 17.74 | 9.30 | 11.40 | 0.00 | - | 1 | 556 | 29.96% |
| PSA240621P00290000 | 2024-05-20 12:36PM EDT | 290.00 | 8.54 | 17.40 | 21.40 | 0.00 | - | 2 | 53 | 42.89% |
| PSA240621P00300000 | 2024-05-15 9:30AM EDT | 300.00 | 21.00 | 26.90 | 31.00 | 0.00 | - | 3 | 35 | 51.99% |
| PSA240621P00310000 | 2024-03-12 3:19PM EDT | 310.00 | 25.97 | 34.50 | 37.50 | 0.00 | - | 10 | 10 | 40.33% |
| PSA240621P00410000 | 2023-10-31 9:32AM EDT | 410.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
