Public Storage (PSA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 386.88% |
| PSA240621C00160000 | 2023-12-07 2:10PM EDT | 160.00 | 112.74 | 138.10 | 142.90 | 0.00 | - | 1 | 0 | 381.14% |
| PSA240621C00190000 | 2023-11-10 11:09AM EDT | 190.00 | 60.10 | 82.50 | 84.40 | 0.00 | - | - | 3 | 152.15% |
| PSA240621C00195000 | 2023-11-02 12:13PM EDT | 195.00 | 60.60 | 71.00 | 74.80 | 0.00 | - | - | 1 | 105.93% |
| PSA240621C00200000 | 2024-04-29 1:21PM EDT | 200.00 | 64.60 | 62.00 | 66.40 | 0.00 | - | 1 | 3 | 57.57% |
| 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 | 235.75% |
| PSA240621C00230000 | 2023-12-29 3:48PM EDT | 230.00 | 79.50 | 60.90 | 64.20 | 0.00 | - | 1 | 37 | 174.25% |
| PSA240621C00240000 | 2024-05-01 2:48PM EDT | 240.00 | 26.00 | 23.30 | 26.20 | 0.00 | - | 2 | 39 | 39.47% |
| PSA240621C00250000 | 2024-05-29 3:02PM EDT | 250.00 | 15.00 | 13.20 | 15.90 | -7.50 | -33.33% | 5 | 95 | 26.33% |
| PSA240621C00260000 | 2024-05-29 1:05PM EDT | 260.00 | 7.60 | 7.10 | 7.70 | -5.90 | -43.70% | 10 | 45 | 20.89% |
| PSA240621C00270000 | 2024-05-29 3:30PM EDT | 270.00 | 2.75 | 2.40 | 2.90 | -3.25 | -54.17% | 49 | 133 | 19.95% |
| PSA240621C00280000 | 2024-05-29 3:28PM EDT | 280.00 | 0.82 | 0.55 | 0.90 | -1.28 | -60.95% | 67 | 231 | 20.39% |
| PSA240621C00290000 | 2024-05-29 2:53PM EDT | 290.00 | 0.50 | 0.20 | 0.75 | -0.07 | -12.28% | 7 | 261 | 26.97% |
| PSA240621C00300000 | 2024-05-29 2:19PM EDT | 300.00 | 0.15 | 0.00 | 1.05 | -0.09 | -37.50% | 1 | 146 | 36.74% |
| PSA240621C00310000 | 2024-05-29 11:10AM EDT | 310.00 | 0.30 | 0.00 | 0.30 | +0.15 | +100.00% | 1 | 115 | 33.74% |
| PSA240621C00320000 | 2024-05-28 3:54PM EDT | 320.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 129 | 36.67% |
| PSA240621C00330000 | 2024-05-01 9:42AM EDT | 330.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 56 | 51.93% |
| PSA240621C00340000 | 2024-05-21 3:03PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 22 | 38.67% |
| PSA240621C00350000 | 2024-05-01 9:42AM EDT | 350.00 | 0.33 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 57.57% |
| PSA240621C00360000 | 2024-04-18 11:19AM EDT | 360.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 2 | 5 | 74.17% |
| PSA240621C00370000 | 2024-01-03 3:22PM EDT | 370.00 | 2.50 | 0.10 | 1.70 | 0.00 | - | - | 1 | 74.29% |
| PSA240621C00390000 | 2024-04-17 9:30AM EDT | 390.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 12 | 85.99% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240621P00120000 | 2024-01-22 4:02PM EDT | 120.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 124.61% |
| PSA240621P00125000 | 2024-02-28 12:37PM EDT | 125.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 115.63% |
| PSA240621P00130000 | 2024-02-14 4:31PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 101.95% |
| PSA240621P00135000 | 2023-10-02 12:46PM EDT | 135.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 173.73% |
| PSA240621P00140000 | 2023-10-05 1:21PM EDT | 140.00 | 1.00 | 0.10 | 2.55 | 0.00 | - | - | 3 | 146.05% |
| PSA240621P00145000 | 2024-05-13 10:27AM EDT | 145.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 91.02% |
| PSA240621P00150000 | 2024-02-23 11:14AM EDT | 150.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 93.75% |
| PSA240621P00155000 | 2024-04-02 3:51PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 100.68% |
| PSA240621P00160000 | 2024-03-14 1:15PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 95.31% |
| PSA240621P00170000 | 2024-03-20 12:30PM EDT | 170.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 98.34% |
| PSA240621P00175000 | 2024-04-03 11:26AM EDT | 175.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 41 | 96.63% |
| PSA240621P00180000 | 2024-05-07 9:30AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 53.91% |
| PSA240621P00185000 | 2023-11-13 12:19PM EDT | 185.00 | 3.80 | 0.50 | 2.65 | 0.00 | - | 1 | 5 | 92.94% |
| PSA240621P00190000 | 2024-05-07 2:39PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 65.92% |
| PSA240621P00195000 | 2024-05-07 2:39PM EDT | 195.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 17 | 34 | 55.66% |
| PSA240621P00200000 | 2024-05-29 1:47PM EDT | 200.00 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 6 | 33 | 54.15% |
| PSA240621P00210000 | 2024-05-29 1:47PM EDT | 210.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 7 | 233 | 60.28% |
| PSA240621P00220000 | 2024-05-17 2:16PM EDT | 220.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 2 | 50 | 44.48% |
| PSA240621P00230000 | 2024-05-28 11:11AM EDT | 230.00 | 0.42 | 0.15 | 0.40 | 0.00 | - | 1 | 156 | 32.06% |
| PSA240621P00240000 | 2024-05-29 1:04PM EDT | 240.00 | 0.68 | 0.60 | 0.80 | +0.27 | +65.85% | 13 | 182 | 28.06% |
| PSA240621P00250000 | 2024-05-29 3:40PM EDT | 250.00 | 1.75 | 1.70 | 2.15 | +0.85 | +94.44% | 36 | 1,055 | 26.60% |
| PSA240621P00260000 | 2024-05-29 1:07PM EDT | 260.00 | 4.70 | 4.60 | 5.20 | +2.10 | +80.77% | 11 | 767 | 25.89% |
| PSA240621P00270000 | 2024-05-29 2:55PM EDT | 270.00 | 10.87 | 9.70 | 12.00 | +4.62 | +73.92% | 5 | 678 | 31.31% |
| PSA240621P00280000 | 2024-05-28 10:09AM EDT | 280.00 | 10.70 | 17.60 | 20.60 | 0.00 | - | 3 | 557 | 38.09% |
| PSA240621P00290000 | 2024-05-20 12:36PM EDT | 290.00 | 8.54 | 26.50 | 30.00 | 0.00 | - | 2 | 53 | 45.52% |
| PSA240621P00300000 | 2024-05-15 9:30AM EDT | 300.00 | 21.00 | 36.50 | 40.40 | 0.00 | - | 3 | 35 | 56.60% |
| PSA240621P00310000 | 2024-03-12 3:19PM EDT | 310.00 | 25.97 | 34.50 | 37.50 | 0.00 | - | 10 | 10 | 0.00% |
| PSA240621P00410000 | 2023-10-31 9:32AM EDT | 410.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.