Mercados españoles abiertos en 3 hrs 18 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.726,39 +553,24 (+1,41%) Dólar/Euro
1,0715 -0,0001 (-0,01%) Petróleo Brent
85,34 +0,33 (+0,39%) Bitcoin EUR
57.770,01 +405,66 (+0,71%)
Public Storage (PSA)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA241220C00135000 | 2024-05-01 9:35AM EDT | 135.00 | 126.80 | 132.60 | 137.60 | 0.00 | - | - | 1 | 0.00% |
| PSA241220C00160000 | 2024-02-20 11:10AM EDT | 160.00 | 122.99 | 121.50 | 126.40 | 0.00 | - | - | 0 | 0.00% |
| PSA241220C00200000 | 2024-04-02 1:25PM EDT | 200.00 | 86.85 | 65.80 | 70.00 | 0.00 | - | 1 | 100 | 0.00% |
| PSA241220C00220000 | 2024-06-10 3:20PM EDT | 220.00 | 57.60 | 71.50 | 75.60 | 0.00 | - | 32 | 37 | 40.00% |
| PSA241220C00230000 | 2024-05-01 9:31AM EDT | 230.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSA241220C00240000 | 2024-05-21 3:27PM EDT | 240.00 | 48.26 | 57.10 | 59.80 | 0.00 | - | 1 | 6 | 38.71% |
| PSA241220C00250000 | 2024-06-14 10:50AM EDT | 250.00 | 41.65 | 46.10 | 50.00 | 0.00 | - | 18 | 17 | 34.02% |
| PSA241220C00260000 | 2024-04-18 10:17AM EDT | 260.00 | 24.60 | 38.90 | 41.50 | 0.00 | - | 2 | 10 | 31.24% |
| PSA241220C00270000 | 2024-06-17 3:25PM EDT | 270.00 | 28.00 | 31.40 | 34.50 | 0.00 | - | 6 | 4 | 30.11% |
| PSA241220C00280000 | 2024-06-25 9:58AM EDT | 280.00 | 25.97 | 25.00 | 26.40 | +2.38 | +10.09% | 1 | 35 | 26.85% |
| PSA241220C00290000 | 2024-06-21 11:04AM EDT | 290.00 | 21.62 | 18.10 | 20.80 | 0.00 | - | 2 | 41 | 26.06% |
| PSA241220C00300000 | 2024-06-25 1:31PM EDT | 300.00 | 14.30 | 14.50 | 16.10 | -3.50 | -19.66% | 1 | 50 | 25.48% |
| PSA241220C00310000 | 2024-06-24 10:40AM EDT | 310.00 | 13.75 | 10.60 | 11.60 | 0.00 | - | 1 | 19 | 24.21% |
| PSA241220C00320000 | 2024-06-20 12:46PM EDT | 320.00 | 9.40 | 7.50 | 9.20 | 0.00 | - | 3 | 19 | 24.78% |
| PSA241220C00330000 | 2024-06-24 12:58PM EDT | 330.00 | 6.40 | 5.20 | 7.50 | 0.00 | - | 1 | 40 | 25.64% |
| PSA241220C00340000 | 2024-06-25 12:48PM EDT | 340.00 | 3.50 | 3.70 | 5.70 | -1.10 | -23.91% | 2 | 12 | 25.70% |
| PSA241220C00350000 | 2024-03-27 10:21AM EDT | 350.00 | 4.24 | 1.25 | 1.50 | 0.00 | - | 1 | 9 | 19.15% |
| PSA241220C00360000 | 2024-06-21 12:27PM EDT | 360.00 | 2.47 | 1.30 | 3.00 | 0.00 | - | 1 | 3 | 25.33% |
| PSA241220C00370000 | 2024-03-15 11:29AM EDT | 370.00 | 2.50 | 1.70 | 2.10 | 0.00 | - | 1 | 2 | 25.08% |
| PSA241220C00390000 | 2024-03-13 9:37AM EDT | 390.00 | 2.10 | 0.75 | 1.50 | 0.00 | - | - | 1 | 26.84% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA241220P00140000 | 2024-04-15 12:37PM EDT | 140.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | - | 2 | 53.76% |
| PSA241220P00145000 | 2024-05-01 10:06AM EDT | 145.00 | 0.65 | 0.00 | 2.50 | 0.00 | - | - | 3 | 56.26% |
| PSA241220P00150000 | 2024-03-25 3:52PM EDT | 150.00 | 0.75 | 0.65 | 1.40 | 0.00 | - | 2 | 3 | 51.90% |
| PSA241220P00155000 | 2024-03-07 2:41PM EDT | 155.00 | 0.85 | 0.50 | 1.25 | 0.00 | - | - | 1 | 51.47% |
| PSA241220P00160000 | 2024-02-22 4:37PM EDT | 160.00 | 1.15 | 0.20 | 1.45 | 0.00 | - | 3 | 4 | 50.62% |
| PSA241220P00165000 | 2024-03-19 9:30AM EDT | 165.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PSA241220P00170000 | 2024-05-06 2:34PM EDT | 170.00 | 1.22 | 0.00 | 2.70 | 0.00 | - | 1 | 5 | 52.87% |
| PSA241220P00180000 | 2024-04-19 12:21PM EDT | 180.00 | 2.85 | 0.00 | 2.95 | 0.00 | - | 1 | 4 | 49.21% |
| PSA241220P00185000 | 2024-02-22 2:23PM EDT | 185.00 | 2.15 | 0.05 | 2.15 | 0.00 | - | 3 | 3 | 43.45% |
| PSA241220P00190000 | 2024-05-01 9:45AM EDT | 190.00 | 3.00 | 0.20 | 2.95 | 0.00 | - | 2 | 4 | 44.63% |
| PSA241220P00195000 | 2024-05-28 3:51PM EDT | 195.00 | 1.95 | 0.00 | 2.95 | 0.00 | - | 1 | 1 | 42.41% |
| PSA241220P00200000 | 2024-05-14 10:50AM EDT | 200.00 | 2.20 | 0.30 | 1.85 | 0.00 | - | 1 | 10 | 35.88% |
| PSA241220P00210000 | 2024-04-19 10:20AM EDT | 210.00 | 6.41 | 1.85 | 2.35 | 0.00 | - | 4 | 61 | 33.94% |
| PSA241220P00220000 | 2024-06-14 3:45PM EDT | 220.00 | 2.40 | 0.00 | 3.90 | 0.00 | - | 1 | 18 | 34.69% |
| PSA241220P00230000 | 2024-06-24 10:15AM EDT | 230.00 | 2.40 | 2.00 | 2.70 | 0.00 | - | 1 | 30 | 27.28% |
| PSA241220P00240000 | 2024-06-24 9:30AM EDT | 240.00 | 3.65 | 3.10 | 3.70 | 0.00 | - | 1 | 17 | 25.95% |
| PSA241220P00250000 | 2024-06-20 3:04PM EDT | 250.00 | 5.10 | 4.60 | 6.30 | 0.00 | - | 4 | 40 | 26.99% |
| PSA241220P00260000 | 2024-06-20 9:49AM EDT | 260.00 | 7.80 | 6.60 | 9.10 | 0.00 | - | 1 | 8 | 26.98% |
| PSA241220P00270000 | 2024-06-20 1:21PM EDT | 270.00 | 10.34 | 9.30 | 11.80 | 0.00 | - | 1 | 10 | 25.82% |
| PSA241220P00280000 | 2024-05-07 12:15PM EDT | 280.00 | 23.59 | 19.70 | 21.10 | 0.00 | - | 6 | 142 | 32.35% |
| PSA241220P00290000 | 2024-06-18 12:02PM EDT | 290.00 | 18.80 | 15.20 | 17.70 | 0.00 | - | 3 | 53 | 21.69% |
| PSA241220P00300000 | 2024-02-15 3:40PM EDT | 300.00 | 31.99 | 33.60 | 37.30 | 0.00 | - | 1 | 1 | 38.87% |
| PSA241220P00310000 | 2024-06-12 2:10PM EDT | 310.00 | 36.85 | 27.90 | 30.70 | 0.00 | - | 5 | 5 | 22.48% |
| PSA241220P00360000 | 2024-03-01 11:41AM EDT | 360.00 | 79.05 | 68.50 | 73.10 | 0.00 | - | 1 | 0 | 24.57% |
© 2024 Yahoo. Todos los derechos reservados.