La bourse est fermée
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0708 +0,0024 (+0,22 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 374,67 +443,88 (+0,78 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA241220C00135000 | 2024-05-01 9:35AM EDT | 135.00 | 126.80 | 132.60 | 137.60 | 0.00 | - | - | 1 | 0.00% |
| PSA241220C00160000 | 2024-02-20 11:10AM EDT | 160.00 | 122.99 | 121.50 | 126.40 | 0.00 | - | - | 0 | 0.00% |
| PSA241220C00200000 | 2024-04-02 1:25PM EDT | 200.00 | 86.85 | 65.80 | 70.00 | 0.00 | - | 1 | 100 | 0.00% |
| PSA241220C00220000 | 2024-06-10 3:20PM EDT | 220.00 | 57.60 | 68.50 | 72.20 | 0.00 | - | 32 | 37 | 38.29% |
| PSA241220C00230000 | 2024-05-01 9:31AM EDT | 230.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSA241220C00240000 | 2024-05-21 3:27PM EDT | 240.00 | 48.26 | 57.10 | 59.80 | 0.00 | - | 1 | 6 | 42.84% |
| PSA241220C00250000 | 2024-06-14 10:50AM EDT | 250.00 | 41.65 | 42.90 | 45.90 | 0.00 | - | 18 | 17 | 31.20% |
| PSA241220C00260000 | 2024-04-18 10:17AM EDT | 260.00 | 24.60 | 38.90 | 41.50 | 0.00 | - | 2 | 10 | 34.49% |
| PSA241220C00270000 | 2024-06-17 3:25PM EDT | 270.00 | 28.00 | 27.70 | 31.20 | 0.00 | - | 6 | 4 | 28.42% |
| PSA241220C00280000 | 2024-06-25 9:58AM EDT | 280.00 | 25.97 | 21.80 | 25.30 | 0.00 | - | 1 | 35 | 27.82% |
| PSA241220C00290000 | 2024-06-21 11:04AM EDT | 290.00 | 21.62 | 16.60 | 18.70 | 0.00 | - | 2 | 41 | 25.47% |
| PSA241220C00300000 | 2024-06-25 1:31PM EDT | 300.00 | 14.30 | 12.40 | 14.20 | 0.00 | - | 1 | 50 | 24.84% |
| PSA241220C00310000 | 2024-06-24 10:40AM EDT | 310.00 | 13.75 | 8.90 | 10.70 | 0.00 | - | 1 | 19 | 24.54% |
| PSA241220C00320000 | 2024-06-20 12:46PM EDT | 320.00 | 9.40 | 6.20 | 8.10 | 0.00 | - | 3 | 19 | 24.57% |
| PSA241220C00330000 | 2024-06-24 12:58PM EDT | 330.00 | 6.40 | 4.10 | 6.20 | 0.00 | - | 1 | 40 | 24.84% |
| PSA241220C00340000 | 2024-06-25 12:48PM EDT | 340.00 | 3.50 | 2.80 | 4.30 | 0.00 | - | 2 | 14 | 24.29% |
| PSA241220C00350000 | 2024-03-27 10:21AM EDT | 350.00 | 4.24 | 1.25 | 1.50 | 0.00 | - | 1 | 9 | 20.03% |
| PSA241220C00360000 | 2024-06-21 12:27PM EDT | 360.00 | 1.47 | 1.30 | 3.70 | -1.00 | -40.49% | 1 | 3 | 27.95% |
| PSA241220C00370000 | 2024-03-15 11:29AM EDT | 370.00 | 2.50 | 1.70 | 2.10 | 0.00 | - | 1 | 2 | 26.00% |
| PSA241220C00390000 | 2024-03-13 9:37AM EDT | 390.00 | 2.10 | 0.75 | 1.50 | 0.00 | - | - | 1 | 27.69% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA241220P00140000 | 2024-04-15 12:37PM EDT | 140.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | - | 2 | 53.30% |
| PSA241220P00145000 | 2024-05-01 10:06AM EDT | 145.00 | 0.65 | 0.00 | 2.50 | 0.00 | - | - | 3 | 55.77% |
| PSA241220P00150000 | 2024-03-25 3:52PM EDT | 150.00 | 0.75 | 0.65 | 1.40 | 0.00 | - | 2 | 3 | 51.40% |
| PSA241220P00155000 | 2024-03-07 2:41PM EDT | 155.00 | 0.85 | 0.50 | 1.25 | 0.00 | - | - | 1 | 50.95% |
| PSA241220P00160000 | 2024-02-22 4:37PM EDT | 160.00 | 1.15 | 0.20 | 1.45 | 0.00 | - | 3 | 4 | 50.10% |
| PSA241220P00165000 | 2024-03-19 9:30AM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PSA241220P00170000 | 2024-05-06 2:34PM EDT | 170.00 | 1.22 | 0.00 | 2.70 | 0.00 | - | 1 | 5 | 52.28% |
| PSA241220P00180000 | 2024-04-19 12:21PM EDT | 180.00 | 2.85 | 0.00 | 2.95 | 0.00 | - | 1 | 4 | 48.58% |
| PSA241220P00185000 | 2024-02-22 2:23PM EDT | 185.00 | 2.15 | 0.05 | 2.15 | 0.00 | - | 3 | 3 | 42.83% |
| PSA241220P00190000 | 2024-05-01 9:45AM EDT | 190.00 | 3.00 | 0.20 | 2.95 | 0.00 | - | 2 | 4 | 43.98% |
| PSA241220P00195000 | 2024-05-28 3:51PM EDT | 195.00 | 1.95 | 0.45 | 3.00 | 0.00 | - | 1 | 1 | 41.93% |
| PSA241220P00200000 | 2024-05-14 10:50AM EDT | 200.00 | 2.20 | 0.30 | 1.85 | 0.00 | - | 1 | 10 | 35.23% |
| PSA241220P00210000 | 2024-04-19 10:20AM EDT | 210.00 | 6.41 | 1.85 | 2.35 | 0.00 | - | 4 | 61 | 33.25% |
| PSA241220P00220000 | 2024-06-14 3:45PM EDT | 220.00 | 2.98 | 1.50 | 2.95 | +0.58 | +24.17% | 2 | 18 | 31.21% |
| PSA241220P00230000 | 2024-06-24 10:15AM EDT | 230.00 | 2.40 | 2.00 | 2.95 | 0.00 | - | 1 | 30 | 27.21% |
| PSA241220P00240000 | 2024-06-24 9:30AM EDT | 240.00 | 3.50 | 3.30 | 4.30 | -0.15 | -4.11% | 1 | 17 | 26.44% |
| PSA241220P00250000 | 2024-06-20 3:04PM EDT | 250.00 | 5.10 | 4.90 | 5.90 | 0.00 | - | 4 | 40 | 25.28% |
| PSA241220P00260000 | 2024-06-20 9:49AM EDT | 260.00 | 7.80 | 7.30 | 9.60 | 0.00 | - | 1 | 8 | 26.61% |
| PSA241220P00270000 | 2024-06-20 1:21PM EDT | 270.00 | 10.34 | 10.10 | 12.20 | 0.00 | - | 1 | 10 | 25.09% |
| PSA241220P00280000 | 2024-05-07 12:15PM EDT | 280.00 | 23.59 | 19.70 | 21.10 | 0.00 | - | 6 | 142 | 30.86% |
| PSA241220P00290000 | 2024-06-18 12:02PM EDT | 290.00 | 18.80 | 17.90 | 19.90 | 0.00 | - | 3 | 53 | 22.66% |
| PSA241220P00300000 | 2024-02-15 3:40PM EDT | 300.00 | 31.99 | 33.60 | 37.30 | 0.00 | - | 1 | 1 | 37.06% |
| PSA241220P00310000 | 2024-06-12 2:10PM EDT | 310.00 | 36.85 | 29.30 | 33.00 | 0.00 | - | 5 | 5 | 23.00% |
| PSA241220P00360000 | 2024-03-01 11:41AM EDT | 360.00 | 79.05 | 68.50 | 73.10 | 0.00 | - | 1 | 0 | 0.00% |
