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
62 314,12 +338,54 (+0,55 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA250117C00200000 | 2024-04-23 3:03PM EDT | 200.00 | 67.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSA250117C00210000 | 2024-04-03 2:29PM EDT | 210.00 | 75.90 | 59.20 | 63.30 | 0.00 | - | 2 | 6 | 0.00% |
| PSA250117C00220000 | 2024-05-06 10:31AM EDT | 220.00 | 55.89 | 56.30 | 60.50 | 0.00 | - | 1 | 1 | 31.89% |
| PSA250117C00230000 | 2024-05-07 10:31AM EDT | 230.00 | 51.11 | 47.90 | 52.00 | 0.00 | - | 10 | 11 | 30.12% |
| PSA250117C00240000 | 2024-04-25 2:26PM EDT | 240.00 | 33.98 | 39.60 | 42.70 | 0.00 | - | - | 4 | 26.71% |
| PSA250117C00250000 | 2024-04-11 1:34PM EDT | 250.00 | 41.70 | 36.40 | 39.80 | 0.00 | - | - | 10 | 31.58% |
| PSA250117C00260000 | 2024-05-02 3:54PM EDT | 260.00 | 25.17 | 27.60 | 30.20 | 0.00 | - | 1 | 17 | 26.74% |
| PSA250117C00270000 | 2024-05-24 1:15PM EDT | 270.00 | 22.90 | 21.90 | 22.90 | 0.00 | - | 1 | 307 | 24.28% |
| PSA250117C00280000 | 2024-05-30 10:19AM EDT | 280.00 | 14.20 | 17.00 | 19.50 | 0.00 | - | 2 | 128 | 25.58% |
| PSA250117C00290000 | 2024-05-29 3:02PM EDT | 290.00 | 9.65 | 12.80 | 15.30 | 0.00 | - | 3 | 6 | 25.15% |
| PSA250117C00300000 | 2024-05-22 1:52PM EDT | 300.00 | 14.60 | 9.50 | 12.00 | 0.00 | - | 1 | 19 | 25.01% |
| PSA250117C00310000 | 2024-05-29 2:41PM EDT | 310.00 | 5.29 | 6.90 | 9.50 | 0.00 | - | 2 | 28 | 25.16% |
| PSA250117C00320000 | 2024-05-21 3:09PM EDT | 320.00 | 7.40 | 4.90 | 7.40 | 0.00 | - | 4 | 13 | 25.19% |
| PSA250117C00330000 | 2024-05-29 10:50AM EDT | 330.00 | 3.01 | 3.50 | 5.80 | 0.00 | - | 1 | 20 | 25.35% |
| PSA250117C00340000 | 2024-03-21 10:59AM EDT | 340.00 | 6.78 | 3.20 | 3.70 | 0.00 | - | - | 1 | 23.94% |
| PSA250117C00350000 | 2024-05-09 1:45PM EDT | 350.00 | 2.36 | 1.65 | 2.15 | 0.00 | - | 1 | 13 | 22.47% |
| PSA250117C00360000 | 2024-05-02 12:19PM EDT | 360.00 | 1.60 | 1.15 | 1.75 | 0.00 | - | - | 1 | 23.16% |
| PSA250117C00400000 | 2024-04-10 10:56AM EDT | 400.00 | 1.40 | 0.20 | 1.45 | 0.00 | - | - | 1 | 28.44% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA250117P00130000 | 2024-05-30 9:55AM EDT | 130.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 7 | 15 | 44.17% |
| PSA250117P00135000 | 2024-04-22 12:25PM EDT | 135.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PSA250117P00140000 | 2024-05-01 10:09AM EDT | 140.00 | 0.80 | 0.00 | 1.95 | 0.00 | - | - | 5 | 53.14% |
| PSA250117P00145000 | 2024-05-30 2:40PM EDT | 145.00 | 0.42 | 0.20 | 1.10 | 0.00 | - | 1 | 6 | 45.24% |
| PSA250117P00150000 | 2024-05-01 9:32AM EDT | 150.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 12.50% |
| PSA250117P00160000 | 2024-04-26 12:03PM EDT | 160.00 | 1.55 | 0.50 | 1.20 | 0.00 | - | 3 | 4 | 39.75% |
| PSA250117P00170000 | 2024-05-30 2:40PM EDT | 170.00 | 1.12 | 0.45 | 3.10 | 0.00 | - | 1 | 2 | 44.46% |
| PSA250117P00180000 | 2024-05-29 2:14PM EDT | 180.00 | 1.70 | 0.90 | 2.45 | 0.00 | - | 3 | 9 | 37.79% |
| PSA250117P00185000 | 2024-05-29 3:51PM EDT | 185.00 | 2.00 | 0.75 | 3.60 | 0.00 | - | 1 | 2 | 39.62% |
| PSA250117P00190000 | 2024-04-18 10:19AM EDT | 190.00 | 4.60 | 1.15 | 1.90 | 0.00 | - | 1 | 2 | 31.79% |
| PSA250117P00195000 | 2024-05-08 3:37PM EDT | 195.00 | 2.90 | 1.75 | 2.15 | 0.00 | - | 2 | 4 | 30.87% |
| PSA250117P00200000 | 2024-05-29 9:30AM EDT | 200.00 | 2.90 | 2.05 | 2.50 | 0.00 | - | 1 | 29 | 30.19% |
| PSA250117P00210000 | 2024-05-30 9:55AM EDT | 210.00 | 3.90 | 2.90 | 3.40 | 0.00 | - | 1 | 24 | 28.96% |
| PSA250117P00220000 | 2024-05-30 2:43PM EDT | 220.00 | 5.30 | 4.00 | 4.60 | 0.00 | - | 1 | 28 | 27.82% |
| PSA250117P00230000 | 2024-05-28 11:19AM EDT | 230.00 | 6.60 | 5.50 | 6.20 | 0.00 | - | 1 | 3 | 26.79% |
| PSA250117P00240000 | 2024-05-30 2:43PM EDT | 240.00 | 9.60 | 6.00 | 8.30 | 0.00 | - | 1 | 40 | 25.88% |
| PSA250117P00250000 | 2024-05-22 11:49AM EDT | 250.00 | 10.40 | 9.30 | 11.00 | +2.00 | +23.81% | 2 | 114 | 25.06% |
| PSA250117P00260000 | 2024-05-14 3:52PM EDT | 260.00 | 13.00 | 13.50 | 14.40 | 0.00 | - | 1 | 18 | 24.35% |
| PSA250117P00270000 | 2024-05-29 10:59AM EDT | 270.00 | 22.35 | 16.90 | 18.50 | 0.00 | - | 1 | 309 | 23.64% |
| PSA250117P00280000 | 2024-05-20 2:53PM EDT | 280.00 | 18.22 | 21.70 | 23.80 | 0.00 | - | 1 | 11 | 23.45% |
| PSA250117P00290000 | 2024-04-04 3:37PM EDT | 290.00 | 29.05 | 33.60 | 36.70 | 0.00 | - | 6 | 0 | 31.25% |
| PSA250117P00300000 | 2024-04-22 9:46AM EDT | 300.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSA250117P00310000 | 2024-04-05 3:33PM EDT | 310.00 | 39.00 | 47.70 | 52.00 | 0.00 | - | 25 | 10 | 33.15% |
