Mercado fechará em 4 h 7 min
BOVESPA
127.511,45 -676,89 (-0,53%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.770,02 -76,06 (-0,13%) PETROLEO CRU
79,12 -0,14 (-0,18%) OURO
2.372,30 +32,00 (+1,37%) Bitcoin USD
60.873,23 -1.152,17 (-1,86%)
Extra Space Storage Inc. (EXR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:52AM EDT. Mercado aberto.
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240920C00080000 | 2024-04-19 11:51AM EDT | 80.00 | 54.90 | 64.20 | 69.00 | 0.00 | - | 4 | 0 | 54.74% |
| EXR240920C00090000 | 2024-02-02 12:26PM EDT | 90.00 | 53.59 | 51.00 | 55.70 | 0.00 | - | 2 | 6 | 0.00% |
| EXR240920C00115000 | 2024-02-09 4:15PM EDT | 115.00 | 31.00 | 35.50 | 39.80 | 0.00 | - | - | 3 | 57.50% |
| EXR240920C00120000 | 2024-03-13 10:06AM EDT | 120.00 | 32.90 | 26.40 | 28.20 | 0.00 | - | 4 | 6 | 32.08% |
| EXR240920C00125000 | 2024-02-26 1:22PM EDT | 125.00 | 20.80 | 24.50 | 27.30 | 0.00 | - | 3 | 3 | 43.97% |
| EXR240920C00130000 | 2024-03-01 3:47PM EDT | 130.00 | 18.65 | 22.10 | 23.40 | 0.00 | - | 2 | 2 | 41.75% |
| EXR240920C00135000 | 2024-04-22 1:33PM EDT | 135.00 | 10.10 | 16.00 | 16.80 | 0.00 | - | 36 | 50 | 30.38% |
| EXR240920C00140000 | 2024-05-07 12:09PM EDT | 140.00 | 12.30 | 12.70 | 13.40 | 0.00 | - | 2 | 12 | 29.10% |
| EXR240920C00145000 | 2024-05-02 2:37PM EDT | 145.00 | 8.10 | 10.10 | 10.50 | 0.00 | - | 166 | 169 | 28.27% |
| EXR240920C00150000 | 2024-05-02 12:39PM EDT | 150.00 | 6.00 | 7.60 | 8.20 | 0.00 | - | 4 | 69 | 28.04% |
| EXR240920C00155000 | 2024-05-09 10:17AM EDT | 155.00 | 4.40 | 5.70 | 6.40 | 0.00 | - | 1 | 24 | 28.17% |
| EXR240920C00160000 | 2024-05-08 10:44AM EDT | 160.00 | 3.30 | 4.10 | 5.00 | 0.00 | - | 1 | 28 | 28.48% |
| EXR240920C00165000 | 2024-03-26 2:40PM EDT | 165.00 | 3.50 | 1.25 | 1.80 | 0.00 | - | 1 | 3 | 21.05% |
| EXR240920C00170000 | 2024-05-06 3:41PM EDT | 170.00 | 1.75 | 2.05 | 2.85 | 0.00 | - | 11 | 14 | 28.52% |
| EXR240920C00175000 | 2024-05-01 2:55PM EDT | 175.00 | 1.65 | 1.40 | 1.85 | 0.00 | - | 10 | 11 | 27.32% |
| EXR240920C00180000 | 2024-05-08 11:30AM EDT | 180.00 | 0.83 | 0.95 | 1.25 | 0.00 | - | 7 | 8 | 26.88% |
| EXR240920C00185000 | 2024-04-11 2:29PM EDT | 185.00 | 1.20 | 0.60 | 0.85 | 0.00 | - | 1 | 10 | 26.67% |
| EXR240920C00190000 | 2024-04-11 3:52PM EDT | 190.00 | 0.80 | 0.40 | 0.65 | 0.00 | - | 1 | 14 | 27.23% |
| EXR240920C00210000 | 2024-03-11 1:41PM EDT | 210.00 | 0.40 | 0.05 | 1.90 | 0.00 | - | 1 | 0 | 44.26% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR240920P00080000 | 2024-04-15 3:03PM EDT | 80.00 | 0.40 | 0.00 | 1.85 | 0.00 | - | - | 1 | 62.01% |
| EXR240920P00085000 | 2024-02-28 11:21AM EDT | 85.00 | 0.62 | 0.05 | 2.05 | 0.00 | - | 6 | 15 | 58.23% |
| EXR240920P00095000 | 2024-02-29 3:40PM EDT | 95.00 | 1.02 | 0.15 | 2.20 | 0.00 | - | 1 | 1 | 58.13% |
| EXR240920P00100000 | 2024-04-03 2:47PM EDT | 100.00 | 0.92 | 0.00 | 2.70 | 0.00 | - | 1 | 5 | 56.06% |
| EXR240920P00105000 | 2024-05-08 9:55AM EDT | 105.00 | 0.70 | 0.20 | 2.50 | 0.00 | - | 1 | 15 | 49.37% |
| EXR240920P00110000 | 2024-05-08 3:05PM EDT | 110.00 | 1.15 | 0.50 | 2.20 | 0.00 | - | 1 | 4 | 42.40% |
| EXR240920P00115000 | 2024-05-07 10:24AM EDT | 115.00 | 1.50 | 0.85 | 2.90 | 0.00 | - | 1 | 11 | 41.21% |
| EXR240920P00120000 | 2024-05-09 2:34PM EDT | 120.00 | 1.70 | 1.40 | 3.50 | 0.00 | - | 4 | 24 | 38.86% |
| EXR240920P00125000 | 2024-05-08 11:18AM EDT | 125.00 | 3.25 | 2.20 | 2.95 | 0.00 | - | 1 | 35 | 31.30% |
| EXR240920P00130000 | 2024-05-09 2:30PM EDT | 130.00 | 3.70 | 3.20 | 4.30 | 0.00 | - | 1 | 24 | 31.36% |
| EXR240920P00135000 | 2024-04-19 10:52AM EDT | 135.00 | 11.03 | 4.50 | 6.80 | 0.00 | - | 1 | 7 | 33.97% |
| EXR240920P00140000 | 2024-04-12 10:08AM EDT | 140.00 | 10.45 | 6.30 | 7.00 | 0.00 | - | 1 | 8 | 28.25% |
| EXR240920P00145000 | 2024-05-07 9:44AM EDT | 145.00 | 10.50 | 8.60 | 9.30 | 0.00 | - | 1 | 15 | 28.02% |
| EXR240920P00150000 | 2024-05-09 3:37PM EDT | 150.00 | 11.55 | 11.20 | 11.90 | 0.00 | - | 1 | 2 | 27.52% |
| EXR240920P00155000 | 2024-04-05 12:03PM EDT | 155.00 | 16.80 | 17.30 | 18.50 | 0.00 | - | 1 | 1 | 37.46% |
| EXR240920P00160000 | 2024-04-03 10:01AM EDT | 160.00 | 19.65 | 20.30 | 22.40 | 0.00 | - | 1 | 1 | 39.06% |
| EXR240920P00165000 | 2024-03-27 3:29PM EDT | 165.00 | 22.50 | 31.60 | 35.00 | 0.00 | - | 1 | 1 | 60.56% |
| EXR240920P00170000 | 2024-02-13 10:53AM EDT | 170.00 | 35.70 | 27.60 | 31.20 | 0.00 | - | - | 1 | 43.65% |
© 2024 Yahoo. Todos os direitos reservados.