La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 764,82 +163,21 (+0,26 %)
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 | 56.71% |
| 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 | 66.10 | 70.00 | 0.00 | - | 32 | 37 | 38.48% |
| 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 | 49.50 | 52.70 | 0.00 | - | 1 | 6 | 34.02% |
| PSA241220C00250000 | 2024-06-12 11:21AM EDT | 250.00 | 41.65 | 41.60 | 44.20 | +1.62 | +4.05% | 18 | 30 | 31.45% |
| PSA241220C00260000 | 2024-04-18 10:17AM EDT | 260.00 | 24.60 | 38.90 | 41.50 | 0.00 | - | 2 | 10 | 36.50% |
| PSA241220C00270000 | 2024-05-23 9:47AM EDT | 270.00 | 25.80 | 27.40 | 31.50 | 0.00 | - | 1 | 6 | 30.66% |
| PSA241220C00280000 | 2024-06-06 10:38AM EDT | 280.00 | 16.50 | 20.80 | 23.40 | 0.00 | - | 1 | 36 | 26.92% |
| PSA241220C00290000 | 2024-06-14 1:29PM EDT | 290.00 | 18.00 | 17.10 | 18.40 | +8.30 | +85.57% | 6 | 45 | 26.29% |
| PSA241220C00300000 | 2024-06-12 11:57AM EDT | 300.00 | 12.10 | 12.60 | 13.80 | 0.00 | - | 2 | 43 | 25.27% |
| PSA241220C00310000 | 2024-06-07 9:30AM EDT | 310.00 | 5.80 | 9.20 | 10.40 | 0.00 | - | 1 | 18 | 24.87% |
| PSA241220C00320000 | 2024-06-13 9:35AM EDT | 320.00 | 5.50 | 6.80 | 8.80 | 0.00 | - | 1 | 13 | 26.14% |
| PSA241220C00330000 | 2024-05-28 3:51PM EDT | 330.00 | 3.15 | 4.80 | 7.10 | 0.00 | - | 1 | 5 | 26.69% |
| PSA241220C00340000 | 2024-06-14 10:48AM EDT | 340.00 | 3.52 | 2.20 | 5.70 | +0.52 | +17.33% | 4 | 4 | 27.16% |
| PSA241220C00350000 | 2024-03-27 10:21AM EDT | 350.00 | 4.24 | 1.25 | 1.50 | 0.00 | - | 1 | 9 | 20.26% |
| PSA241220C00360000 | 2024-03-12 3:01PM EDT | 360.00 | 4.90 | 1.65 | 3.10 | 0.00 | - | 1 | 2 | 26.68% |
| PSA241220C00370000 | 2024-03-15 11:29AM EDT | 370.00 | 2.50 | 1.70 | 2.10 | 0.00 | - | 1 | 2 | 26.05% |
| PSA241220C00390000 | 2024-03-13 9:37AM EDT | 390.00 | 2.10 | 0.75 | 1.50 | 0.00 | - | - | 1 | 27.63% |
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 | 50.93% |
| PSA241220P00145000 | 2024-05-01 10:06AM EDT | 145.00 | 0.65 | 0.00 | 2.50 | 0.00 | - | - | 3 | 53.28% |
| PSA241220P00150000 | 2024-03-25 3:52PM EDT | 150.00 | 0.75 | 0.65 | 1.40 | 0.00 | - | 2 | 3 | 52.03% |
| PSA241220P00155000 | 2024-03-07 2:41PM EDT | 155.00 | 0.85 | 0.50 | 1.25 | 0.00 | - | - | 1 | 48.61% |
| PSA241220P00160000 | 2024-02-22 4:37PM EDT | 160.00 | 1.15 | 0.20 | 1.45 | 0.00 | - | 3 | 4 | 47.75% |
| 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 | 49.81% |
| PSA241220P00180000 | 2024-04-19 12:21PM EDT | 180.00 | 2.85 | 0.00 | 2.95 | 0.00 | - | 1 | 4 | 46.20% |
| PSA241220P00185000 | 2024-02-22 2:23PM EDT | 185.00 | 2.15 | 0.05 | 2.15 | 0.00 | - | 3 | 3 | 40.65% |
| PSA241220P00190000 | 2024-05-01 9:45AM EDT | 190.00 | 3.00 | 0.20 | 2.95 | 0.00 | - | 2 | 4 | 41.72% |
| PSA241220P00195000 | 2024-05-28 3:51PM EDT | 195.00 | 1.95 | 0.00 | 3.20 | 0.00 | - | 1 | 1 | 40.43% |
| PSA241220P00200000 | 2024-05-14 10:50AM EDT | 200.00 | 2.20 | 0.30 | 1.85 | 0.00 | - | 1 | 10 | 33.30% |
| PSA241220P00210000 | 2024-04-19 10:20AM EDT | 210.00 | 6.41 | 1.85 | 2.35 | 0.00 | - | 4 | 61 | 31.33% |
| PSA241220P00220000 | 2024-06-14 3:45PM EDT | 220.00 | 2.40 | 2.15 | 4.50 | -0.95 | -28.36% | 1 | 18 | 33.39% |
| PSA241220P00230000 | 2024-06-14 11:36AM EDT | 230.00 | 3.30 | 3.10 | 3.70 | -1.30 | -28.26% | 3 | 23 | 27.28% |
| PSA241220P00240000 | 2024-06-14 9:31AM EDT | 240.00 | 5.10 | 4.50 | 6.80 | -1.10 | -17.74% | 1 | 19 | 29.39% |
| PSA241220P00250000 | 2024-06-03 12:38PM EDT | 250.00 | 9.80 | 6.30 | 8.70 | 0.00 | - | 3 | 36 | 27.95% |
| PSA241220P00260000 | 2024-05-17 9:30AM EDT | 260.00 | 9.90 | 8.80 | 11.10 | 0.00 | - | 1 | 7 | 26.58% |
| PSA241220P00270000 | 2024-06-13 1:13PM EDT | 270.00 | 12.67 | 12.00 | 14.90 | 0.00 | - | 5 | 9 | 26.32% |
| PSA241220P00280000 | 2024-05-07 12:15PM EDT | 280.00 | 23.59 | 19.70 | 21.10 | 0.00 | - | 6 | 142 | 28.12% |
| PSA241220P00290000 | 2024-03-12 10:39AM EDT | 290.00 | 22.40 | 31.00 | 32.10 | 0.00 | - | 1 | 50 | 34.86% |
| PSA241220P00300000 | 2024-02-15 3:40PM EDT | 300.00 | 31.99 | 33.60 | 37.30 | 0.00 | - | 1 | 1 | 33.71% |
| PSA241220P00310000 | 2024-06-12 2:10PM EDT | 310.00 | 36.85 | 32.00 | 34.80 | 0.00 | - | 5 | 5 | 21.68% |
| PSA241220P00360000 | 2024-03-01 11:41AM EDT | 360.00 | 79.05 | 68.50 | 73.10 | 0.00 | - | 1 | 0 | 0.00% |
