Mercados españoles cerrados

Extra Space Storage Inc. (EXR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
159,45+0,29 (+0,18%)
Al cierre: 4:03PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EXR210618C001050002020-12-15 11:40AM EDT105.0012.109.0011.500.00-110.00%
EXR210618C001100002021-06-11 3:08PM EDT110.0049.1647.0051.80+28.49+137.83%107243.41%
EXR210618C001150002021-06-11 1:16PM EDT115.0045.0043.4045.70+6.00+15.38%15059116.02%
EXR210618C001200002021-06-11 1:16PM EDT120.0040.1038.2040.10-0.20-0.50%12547142.48%
EXR210618C001250002021-06-11 1:16PM EDT125.0034.6033.1036.30+0.57+1.67%5019103.91%
EXR210618C001300002021-06-11 1:16PM EDT130.0029.2028.4031.50+1.60+5.80%421156102.98%
EXR210618C001350002021-06-11 1:16PM EDT135.0023.5023.2025.20+9.28+65.26%2008396.53%
EXR210618C001400002021-06-11 1:16PM EDT140.0019.2018.3020.00+9.38+95.52%1506373.88%
EXR210618C001450002021-06-11 1:16PM EDT145.0013.4013.9014.80+4.40+48.89%2519851.95%
EXR210618C001500002021-06-11 1:42PM EDT150.008.358.1010.00-0.65-7.22%26210942.38%
EXR210618C001550002021-06-11 3:37PM EDT155.004.132.504.90+0.13+3.25%174923.63%
EXR210618C001600002021-06-11 3:30PM EDT160.000.750.700.80-0.45-37.50%157612.87%
EXR210618C001650002021-06-03 9:30AM EDT165.000.050.000.50-0.28-84.85%6427.44%
Ventaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
EXR210618P000600002020-11-24 4:56PM EDT60.000.300.000.750.00--5377.73%
EXR210618P000800002020-11-24 1:38PM EDT80.001.950.901.300.00-26335.45%
EXR210618P000850002021-04-12 1:52PM EDT85.000.200.005.000.00-214376.86%
EXR210618P000900002021-02-16 2:20PM EDT90.001.550.000.750.00-319232.81%
EXR210618P000950002021-05-03 9:30AM EDT95.000.250.000.000.00-12150.00%
EXR210618P001000002021-06-01 11:18AM EDT100.000.100.004.800.00-524292.63%
EXR210618P001050002021-06-01 11:19AM EDT105.000.120.004.800.00-138268.31%
EXR210618P001100002021-05-21 11:43AM EDT110.000.100.004.800.00-149244.92%
EXR210618P001150002021-03-23 2:25PM EDT115.001.900.100.600.00-70141.60%
EXR210618P001200002021-05-11 2:13PM EDT120.000.400.003.900.00-200188.23%
EXR210618P001250002021-06-07 9:30AM EDT125.000.250.004.800.00-342179.20%
EXR210618P001300002021-06-09 10:38AM EDT130.000.070.004.800.00-122158.35%
EXR210618P001350002021-05-25 3:03PM EDT135.000.490.004.800.00-126137.74%
EXR210618P001400002021-06-11 1:40PM EDT140.000.600.004.80+0.35+140.00%5125117.29%
EXR210618P001450002021-06-11 1:40PM EDT145.000.750.000.75+0.69+1,150.00%54252.83%
EXR210618P001500002021-06-09 9:38AM EDT150.000.140.000.350.00-3737.21%
EXR210618P001550002021-06-10 2:28PM EDT155.000.550.100.650.00-21127.27%
EXR210618P001700002021-06-09 12:35PM EDT170.0011.7410.5013.600.00-1010061.08%
EXR210618P001750002021-05-21 3:14PM EDT175.0030.1014.4019.000.00-5569.73%