Mercados españoles abiertos en 4 hrs 44 min

Extra Space Storage Inc. (EXR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
159,28+4,37 (+2,82%)
Al cierre: 04:00PM EDT
160,00 +0,72 (+0,45%)
Después del cierre: 06:11PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EXR240621C000750002023-11-03 10:17AM EDT75.0034.2057.0061.600.00-400.00%
EXR240621C000800002023-11-03 3:22PM EDT80.0029.8052.0056.600.00-220.00%
EXR240621C000850002023-10-31 10:12AM EDT85.0021.700.000.000.00-12120.00%
EXR240621C000900002024-01-17 12:32PM EDT90.0058.3049.5054.300.00-100.00%
EXR240621C001000002024-01-25 11:50AM EDT100.0049.5238.8043.500.00-240.00%
EXR240621C001050002024-05-13 10:09AM EDT105.0043.6847.5052.400.00-110.00%
EXR240621C001100002024-06-11 2:18PM EDT110.0041.1847.7052.000.00-20244.14%
EXR240621C001150002024-06-13 2:26PM EDT115.0043.4042.5047.000.00-2800211.13%
EXR240621C001200002024-06-13 2:26PM EDT120.0039.2037.3042.000.00-2100179.30%
EXR240621C001250002024-06-13 2:26PM EDT125.0032.0032.6037.000.00-3500168.75%
EXR240621C001300002024-06-13 2:26PM EDT130.0031.0027.7032.000.00-2810149.41%
EXR240621C001350002024-06-14 9:50AM EDT135.0021.8122.7027.000.00-77126.95%
EXR240621C001400002024-06-17 12:10PM EDT140.0015.2517.6022.000.00-11102.44%
EXR240621C001450002024-06-13 3:01PM EDT145.0013.8812.6017.000.00-7025280.57%
EXR240621C001500002024-06-18 3:42PM EDT150.009.407.5010.90+3.70+64.91%132788.23%
EXR240621C001550002024-06-18 12:34PM EDT155.003.103.506.50+0.66+27.05%11470.41%
EXR240621C001600002024-06-18 3:46PM EDT160.001.200.104.00+0.75+166.67%1324675.37%
EXR240621C001650002024-06-18 3:41PM EDT165.000.120.000.15-0.08-40.00%67927.83%
EXR240621C001700002024-06-14 10:34AM EDT170.000.560.000.750.00-120555.27%
EXR240621C001750002024-06-14 9:35AM EDT175.000.050.000.750.00-12572.51%
EXR240621C001800002024-06-10 10:33AM EDT180.000.050.000.750.00-15388.38%
EXR240621C001850002024-03-15 11:01AM EDT185.000.400.050.750.00-122104.69%
EXR240621C001900002024-01-11 4:33PM EDT190.001.300.400.650.00-115125.98%
EXR240621C001950002024-05-07 9:30AM EDT195.000.100.000.000.00-21450.00%
EXR240621C002000002024-02-05 12:45PM EDT200.000.450.050.750.00-1112145.31%
EXR240621C002100002024-01-22 2:08PM EDT210.000.440.001.500.00-316191.50%
EXR240621C002200002024-01-11 3:39PM EDT220.000.250.000.800.00-450191.80%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EXR240621P000550002024-05-21 1:11PM EDT55.000.080.001.250.00--2628.91%
EXR240621P000650002023-10-25 12:16PM EDT65.001.100.001.900.00--0580.86%
EXR240621P000750002023-10-24 11:43AM EDT75.002.100.000.900.00--22433.79%
EXR240621P000800002024-04-25 9:30AM EDT80.000.050.002.150.00-238471.48%
EXR240621P000850002024-05-07 11:12AM EDT85.000.050.000.750.00-125357.81%
EXR240621P000900002024-05-08 12:50PM EDT90.000.050.000.750.00-1034328.52%
EXR240621P000950002024-01-08 2:53PM EDT95.000.500.001.050.00-17319.53%
EXR240621P001000002024-04-23 3:57PM EDT100.000.400.000.000.00-202550.00%
EXR240621P001050002024-05-22 10:19AM EDT105.000.050.000.600.00-316240.23%
EXR240621P001100002024-06-11 1:10PM EDT110.000.250.000.750.00-220225.59%
EXR240621P001150002024-06-10 12:17PM EDT115.000.240.000.750.00-268202.34%
EXR240621P001200002024-06-12 10:00AM EDT120.000.100.000.750.00-772179.69%
EXR240621P001250002024-06-17 11:11AM EDT125.000.050.000.300.00-75429134.38%
EXR240621P001300002024-06-18 11:58AM EDT130.000.050.000.15-0.15-75.00%791,531103.91%
EXR240621P001350002024-06-18 12:51PM EDT135.000.050.000.15-0.15-75.00%7917586.91%
EXR240621P001400002024-06-14 3:26PM EDT140.000.300.000.300.00-58078.81%
EXR240621P001450002024-06-18 12:01PM EDT145.000.320.050.35+0.22+220.00%811764.26%
EXR240621P001500002024-06-18 11:25AM EDT150.000.290.000.25+0.04+16.00%25447.66%
EXR240621P001550002024-06-18 1:18PM EDT155.000.450.050.75-0.55-55.00%16740.09%
EXR240621P001600002024-05-15 3:42PM EDT160.0010.002.905.000.00-14061.99%
EXR240621P001650002024-06-12 9:43AM EDT165.0010.003.607.800.00-1174.29%
EXR240621P001700002024-06-13 2:51PM EDT170.0013.008.3012.500.00-1193.70%