Mercado fechado
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,62 +0,36 (+0,45%) OURO
2.353,50 +13,20 (+0,56%) Bitcoin USD
62.635,32 +1.385,90 (+2,26%)
Extra Space Storage Inc. (EXR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240621C00075000 | 2023-11-03 10:17AM EDT | 75.00 | 34.20 | 57.00 | 61.60 | 0.00 | - | 4 | 0 | 0.00% |
| EXR240621C00080000 | 2023-11-03 3:22PM EDT | 80.00 | 29.80 | 52.00 | 56.60 | 0.00 | - | 2 | 2 | 0.00% |
| 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 | 0.00% |
| EXR240621C00100000 | 2024-01-25 11:50AM EDT | 100.00 | 49.52 | 38.80 | 43.50 | 0.00 | - | 2 | 4 | 0.00% |
| EXR240621C00105000 | 2024-04-04 9:40AM EDT | 105.00 | 42.25 | 35.90 | 39.50 | 0.00 | - | 1 | 1 | 0.00% |
| EXR240621C00110000 | 2024-04-04 9:40AM EDT | 110.00 | 37.45 | 31.10 | 34.50 | 0.00 | - | 1 | 11 | 0.00% |
| EXR240621C00115000 | 2023-11-06 11:19AM EDT | 115.00 | 6.00 | 23.50 | 27.00 | 0.00 | - | 76 | 72 | 0.00% |
| 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 | 14.30 | 18.30 | 0.00 | - | 1 | 99 | 0.00% |
| EXR240621C00130000 | 2024-04-25 9:30AM EDT | 130.00 | 9.20 | 14.50 | 19.00 | 0.00 | - | 2 | 75 | 44.80% |
| EXR240621C00135000 | 2024-05-06 3:00PM EDT | 135.00 | 9.35 | 12.20 | 14.90 | 0.00 | - | 1 | 44 | 41.54% |
| EXR240621C00140000 | 2024-05-09 2:31PM EDT | 140.00 | 7.70 | 8.30 | 9.20 | +2.30 | +42.59% | 15 | 94 | 27.98% |
| EXR240621C00145000 | 2024-05-09 3:27PM EDT | 145.00 | 5.20 | 5.30 | 5.70 | +1.90 | +57.58% | 4 | 161 | 25.12% |
| EXR240621C00150000 | 2024-05-08 3:17PM EDT | 150.00 | 1.60 | 2.95 | 3.40 | 0.00 | - | 7 | 143 | 24.71% |
| EXR240621C00155000 | 2024-05-09 12:20PM EDT | 155.00 | 0.95 | 1.50 | 1.80 | -0.41 | -30.15% | 2 | 74 | 24.05% |
| EXR240621C00160000 | 2024-05-06 2:24PM EDT | 160.00 | 0.50 | 0.65 | 0.85 | 0.00 | - | 8 | 57 | 23.50% |
| EXR240621C00165000 | 2024-05-01 3:06PM EDT | 165.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 1 | 46 | 24.34% |
| EXR240621C00170000 | 2024-05-07 1:23PM EDT | 170.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 6 | 205 | 32.50% |
| EXR240621C00175000 | 2024-05-06 3:40PM EDT | 175.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 11 | 27 | 36.94% |
| EXR240621C00180000 | 2024-04-16 2:19PM EDT | 180.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 54 | 41.14% |
| EXR240621C00185000 | 2024-03-15 11:01AM EDT | 185.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 22 | 45.12% |
| EXR240621C00190000 | 2024-01-11 4:33PM EDT | 190.00 | 1.30 | 0.40 | 0.65 | 0.00 | - | 1 | 15 | 47.41% |
| EXR240621C00195000 | 2024-05-07 9:30AM EDT | 195.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 52.52% |
| EXR240621C00200000 | 2024-02-05 12:45PM EDT | 200.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 11 | 12 | 55.98% |
| EXR240621C00210000 | 2024-01-22 2:08PM EDT | 210.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 3 | 16 | 62.55% |
| EXR240621C00220000 | 2024-01-11 3:39PM EDT | 220.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 4 | 50 | 61.33% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240621P00065000 | 2023-10-25 12:16PM EDT | 65.00 | 1.10 | 0.00 | 1.90 | 0.00 | - | - | 0 | 141.02% |
| EXR240621P00075000 | 2023-10-24 11:43AM EDT | 75.00 | 2.10 | 0.00 | 0.90 | 0.00 | - | - | 22 | 103.17% |
| EXR240621P00080000 | 2024-04-25 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 38 | 91.41% |
| EXR240621P00085000 | 2024-05-07 11:12AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 77.93% |
| EXR240621P00090000 | 2024-05-08 12:50PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 34 | 75.49% |
| EXR240621P00095000 | 2024-01-08 2:53PM EDT | 95.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 72.56% |
| EXR240621P00100000 | 2024-04-23 3:57PM EDT | 100.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 20 | 25 | 61.13% |
| EXR240621P00105000 | 2024-03-08 11:47AM EDT | 105.00 | 0.50 | 0.10 | 1.95 | 0.00 | - | 1 | 11 | 67.43% |
| EXR240621P00110000 | 2024-04-30 3:52PM EDT | 110.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 55.47% |
| EXR240621P00115000 | 2024-05-03 11:04AM EDT | 115.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 68 | 46.00% |
| EXR240621P00120000 | 2024-05-08 1:38PM EDT | 120.00 | 0.51 | 0.05 | 0.65 | 0.00 | - | 2 | 86 | 40.14% |
| EXR240621P00125000 | 2024-05-09 9:41AM EDT | 125.00 | 0.60 | 0.30 | 0.50 | -0.07 | -10.45% | 1 | 769 | 31.47% |
| EXR240621P00130000 | 2024-05-09 2:43PM EDT | 130.00 | 0.69 | 0.50 | 0.75 | -0.61 | -46.92% | 12 | 1,570 | 28.15% |
| EXR240621P00135000 | 2024-05-09 3:30PM EDT | 135.00 | 1.35 | 1.20 | 1.40 | -1.40 | -50.91% | 9 | 179 | 26.69% |
| EXR240621P00140000 | 2024-05-09 3:57PM EDT | 140.00 | 2.50 | 2.35 | 2.65 | -1.70 | -40.48% | 18 | 62 | 26.13% |
| EXR240621P00145000 | 2024-05-07 1:59PM EDT | 145.00 | 6.30 | 4.30 | 4.60 | 0.00 | - | 2 | 49 | 25.73% |
| EXR240621P00150000 | 2024-04-09 12:46PM EDT | 150.00 | 7.48 | 7.00 | 7.50 | 0.00 | - | 2 | 26 | 26.34% |
| EXR240621P00155000 | 2024-02-21 11:42AM EDT | 155.00 | 15.94 | 14.30 | 17.50 | 0.00 | - | 5 | 1 | 52.61% |
| EXR240621P00160000 | 2024-01-11 11:03AM EDT | 160.00 | 15.00 | 20.20 | 21.00 | 0.00 | - | 1 | 41 | 59.19% |
| EXR240621P00165000 | 2024-01-03 11:40AM EDT | 165.00 | 15.00 | 24.20 | 26.20 | 0.00 | - | - | 1 | 64.38% |
| EXR240621P00170000 | 2023-12-29 1:10PM EDT | 170.00 | 16.80 | 24.30 | 25.10 | 0.00 | - | 1 | 1 | 38.10% |
© 2024 Yahoo. Todos os direitos reservados.