Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.289,13 -343,56 (-0,58%)
Extra Space Storage Inc. (EXR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240621C00075000 | 2023-11-03 10:17AM EDT | 75.00 | 34.20 | 57.00 | 61.60 | 0.00 | - | 4 | 0 | 91.99% |
| EXR240621C00080000 | 2023-11-03 3:22PM EDT | 80.00 | 29.80 | 52.00 | 56.60 | 0.00 | - | 2 | 2 | 83.15% |
| EXR240621C00085000 | 2023-10-31 10:12AM EDT | 85.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| EXR240621C00090000 | 2024-01-17 12:32PM EDT | 90.00 | 58.30 | 49.50 | 54.30 | 0.00 | - | 1 | 0 | 142.24% |
| EXR240621C00100000 | 2024-01-25 11:50AM EDT | 100.00 | 49.52 | 38.80 | 43.50 | 0.00 | - | 2 | 4 | 112.09% |
| EXR240621C00105000 | 2024-04-04 9:40AM EDT | 105.00 | 42.25 | 27.50 | 32.00 | 0.00 | - | 1 | 1 | 50.54% |
| EXR240621C00110000 | 2024-04-04 9:40AM EDT | 110.00 | 37.45 | 23.10 | 27.50 | 0.00 | - | 1 | 11 | 65.48% |
| EXR240621C00115000 | 2023-11-06 11:19AM EDT | 115.00 | 6.00 | 23.50 | 27.00 | 0.00 | - | 76 | 72 | 73.19% |
| EXR240621C00120000 | 2024-01-10 10:30AM EDT | 120.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| EXR240621C00125000 | 2024-04-02 3:50PM EDT | 125.00 | 22.35 | 11.80 | 12.80 | 0.00 | - | 1 | 99 | 38.90% |
| EXR240621C00130000 | 2024-04-25 9:30AM EDT | 130.00 | 9.20 | 8.70 | 9.20 | 0.00 | - | 2 | 75 | 35.66% |
| EXR240621C00135000 | 2024-04-24 10:07AM EDT | 135.00 | 7.20 | 5.90 | 6.40 | +1.10 | +18.03% | 1 | 40 | 34.06% |
| EXR240621C00140000 | 2024-04-26 9:48AM EDT | 140.00 | 5.00 | 3.80 | 4.20 | +0.70 | +16.28% | 1 | 68 | 32.72% |
| EXR240621C00145000 | 2024-04-24 3:11PM EDT | 145.00 | 2.80 | 1.50 | 2.60 | 0.00 | - | 4 | 45 | 31.67% |
| EXR240621C00150000 | 2024-04-26 11:19AM EDT | 150.00 | 1.73 | 1.35 | 1.55 | +0.11 | +6.79% | 2 | 131 | 31.09% |
| EXR240621C00155000 | 2024-04-26 11:19AM EDT | 155.00 | 1.03 | 0.75 | 0.95 | +0.08 | +8.42% | 2 | 60 | 31.31% |
| EXR240621C00160000 | 2024-04-26 11:15AM EDT | 160.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 10 | 50 | 31.30% |
| EXR240621C00165000 | 2024-04-15 11:52AM EDT | 165.00 | 0.97 | 0.05 | 1.40 | 0.00 | - | 4 | 46 | 44.51% |
| EXR240621C00170000 | 2024-04-17 3:21PM EDT | 170.00 | 0.45 | 0.05 | 1.70 | 0.00 | - | 8 | 209 | 51.49% |
| EXR240621C00175000 | 2024-04-12 11:02AM EDT | 175.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 1 | 38 | 56.07% |
| EXR240621C00180000 | 2024-04-16 2:19PM EDT | 180.00 | 0.21 | 0.00 | 1.70 | 0.00 | - | 2 | 54 | 50.22% |
| EXR240621C00185000 | 2024-03-15 11:01AM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 52.20% |
| EXR240621C00190000 | 2024-01-11 4:33PM EDT | 190.00 | 1.30 | 0.40 | 0.65 | 0.00 | - | 1 | 15 | 51.66% |
| EXR240621C00195000 | 2024-01-30 11:26AM EDT | 195.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 1 | 4 | 52.54% |
| EXR240621C00200000 | 2024-02-05 12:45PM EDT | 200.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 11 | 12 | 54.74% |
| EXR240621C00210000 | 2024-01-22 2:08PM EDT | 210.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 3 | 16 | 67.04% |
| EXR240621C00220000 | 2024-01-11 3:39PM EDT | 220.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 4 | 50 | 64.84% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240621P00065000 | 2023-10-25 12:16PM EDT | 65.00 | 1.10 | 0.00 | 1.90 | 0.00 | - | - | 0 | 114.65% |
| EXR240621P00075000 | 2023-10-24 11:43AM EDT | 75.00 | 2.10 | 0.00 | 0.90 | 0.00 | - | - | 22 | 81.64% |
| EXR240621P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 2 | 38 | 75.78% |
| EXR240621P00085000 | 2024-01-09 4:06PM EDT | 85.00 | 0.23 | 0.00 | 0.55 | 0.00 | - | 4 | 25 | 60.55% |
| EXR240621P00090000 | 2023-11-16 11:32AM EDT | 90.00 | 0.95 | 0.00 | 4.00 | 0.00 | - | 1 | 34 | 83.84% |
| EXR240621P00095000 | 2024-01-08 2:53PM EDT | 95.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 53.66% |
| EXR240621P00100000 | 2024-04-23 3:57PM EDT | 100.00 | 0.40 | 0.05 | 1.85 | 0.00 | - | 20 | 25 | 53.81% |
| EXR240621P00105000 | 2024-03-08 11:47AM EDT | 105.00 | 0.50 | 0.10 | 1.95 | 0.00 | - | 1 | 11 | 57.50% |
| EXR240621P00110000 | 2024-03-20 9:52AM EDT | 110.00 | 0.95 | 0.95 | 1.90 | 0.00 | - | 2 | 19 | 48.98% |
| EXR240621P00115000 | 2024-04-26 10:29AM EDT | 115.00 | 1.25 | 1.30 | 1.50 | -0.45 | -26.47% | 2 | 66 | 37.73% |
| EXR240621P00120000 | 2024-04-26 10:29AM EDT | 120.00 | 2.00 | 2.15 | 2.40 | -0.60 | -23.08% | 2 | 66 | 36.55% |
| EXR240621P00125000 | 2024-04-26 12:28PM EDT | 125.00 | 2.90 | 3.30 | 3.60 | -0.77 | -20.98% | 1 | 561 | 34.90% |
| EXR240621P00130000 | 2024-04-26 10:06AM EDT | 130.00 | 4.50 | 5.00 | 5.40 | -0.70 | -13.46% | 2 | 1,538 | 34.03% |
| EXR240621P00135000 | 2024-04-26 10:06AM EDT | 135.00 | 6.60 | 7.40 | 7.80 | -0.70 | -9.59% | 1 | 68 | 33.44% |
| EXR240621P00140000 | 2024-04-19 2:21PM EDT | 140.00 | 11.60 | 10.10 | 10.90 | 0.00 | - | 1 | 27 | 33.58% |
| EXR240621P00145000 | 2024-04-12 3:35PM EDT | 145.00 | 10.60 | 12.90 | 14.50 | 0.00 | - | 5 | 25 | 33.78% |
| EXR240621P00150000 | 2024-04-09 12:46PM EDT | 150.00 | 7.48 | 17.00 | 18.80 | 0.00 | - | 2 | 26 | 35.95% |
| EXR240621P00155000 | 2024-02-21 11:42AM EDT | 155.00 | 15.94 | 14.30 | 17.50 | 0.00 | - | 5 | 1 | 0.00% |
| EXR240621P00160000 | 2024-01-11 11:03AM EDT | 160.00 | 15.00 | 20.20 | 21.00 | 0.00 | - | 1 | 41 | 0.00% |
| EXR240621P00165000 | 2024-01-03 11:40AM EDT | 165.00 | 15.00 | 24.20 | 26.20 | 0.00 | - | - | 1 | 0.00% |
| EXR240621P00170000 | 2023-12-29 1:10PM EDT | 170.00 | 16.80 | 24.30 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.