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
2.354,00 +13,70 (+0,59%) Bitcoin USD
62.622,87 +1.381,97 (+2,26%)
Extra Space Storage Inc. (EXR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR250117C00100000 | 2024-03-19 9:30AM EDT | 100.00 | 41.30 | 35.60 | 39.90 | 0.00 | - | 2 | 2 | 0.00% |
| EXR250117C00130000 | 2024-04-02 3:50PM EDT | 130.00 | 24.05 | 18.60 | 20.80 | 0.00 | - | 1 | 2 | 23.57% |
| EXR250117C00135000 | 2024-04-24 12:27PM EDT | 135.00 | 14.06 | 18.70 | 21.70 | 0.00 | - | 1 | 7 | 33.12% |
| EXR250117C00140000 | 2024-05-01 10:05AM EDT | 140.00 | 15.20 | 16.10 | 18.30 | 0.00 | - | 2 | 10 | 31.55% |
| EXR250117C00145000 | 2024-04-15 9:51AM EDT | 145.00 | 13.40 | 13.80 | 14.60 | 0.00 | - | 1 | 4 | 28.91% |
| EXR250117C00150000 | 2024-05-09 2:57PM EDT | 150.00 | 10.96 | 11.50 | 12.70 | +1.08 | +10.93% | 1 | 8 | 29.51% |
| EXR250117C00155000 | 2024-05-07 11:50AM EDT | 155.00 | 9.50 | 9.50 | 11.40 | 0.00 | - | 40 | 27 | 30.80% |
| EXR250117C00160000 | 2024-05-09 2:58PM EDT | 160.00 | 7.18 | 7.70 | 8.20 | +0.48 | +7.16% | 1 | 38 | 27.60% |
| EXR250117C00165000 | 2024-05-08 10:07AM EDT | 165.00 | 5.00 | 6.20 | 8.00 | 0.00 | - | 1 | 9 | 30.29% |
| EXR250117C00170000 | 2024-05-09 12:10PM EDT | 170.00 | 4.20 | 4.30 | 5.30 | +0.20 | +5.00% | 1 | 3 | 26.93% |
| EXR250117C00175000 | 2024-04-18 1:54PM EDT | 175.00 | 3.02 | 3.80 | 6.10 | 0.00 | - | 2 | 13 | 31.39% |
| EXR250117C00180000 | 2024-05-07 1:23PM EDT | 180.00 | 2.83 | 2.95 | 3.40 | 0.00 | - | 6 | 16 | 26.69% |
| EXR250117C00195000 | 2024-04-09 10:12AM EDT | 195.00 | 3.40 | 1.25 | 2.90 | 0.00 | - | 2 | 2 | 30.99% |
| EXR250117C00220000 | 2024-04-15 9:30AM EDT | 220.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | - | 1 | 28.55% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| EXR250117P00085000 | 2024-04-10 3:09PM EDT | 85.00 | 1.21 | 0.15 | 2.05 | 0.00 | - | - | 1 | 49.79% |
| EXR250117P00095000 | 2024-04-16 9:54AM EDT | 95.00 | 2.75 | 0.60 | 1.25 | 0.00 | - | 15 | 17 | 36.44% |
| EXR250117P00100000 | 2024-04-29 1:50PM EDT | 100.00 | 2.80 | 1.05 | 1.40 | 0.00 | - | 1 | 6 | 33.85% |
| EXR250117P00105000 | 2024-04-24 1:07PM EDT | 105.00 | 3.70 | 1.45 | 1.85 | 0.00 | - | - | 1 | 32.80% |
| EXR250117P00110000 | 2024-04-05 2:15PM EDT | 110.00 | 3.80 | 1.90 | 3.60 | 0.00 | - | 1 | 2 | 36.46% |
| EXR250117P00115000 | 2024-04-15 1:54PM EDT | 115.00 | 6.20 | 2.55 | 5.00 | 0.00 | - | 1 | 3 | 37.12% |
| EXR250117P00120000 | 2024-05-09 3:00PM EDT | 120.00 | 4.02 | 3.70 | 4.10 | -1.48 | -26.91% | 1 | 5 | 30.19% |
| EXR250117P00125000 | 2024-05-07 11:36AM EDT | 125.00 | 5.90 | 4.80 | 5.50 | 0.00 | - | 1 | 3 | 30.17% |
| EXR250117P00130000 | 2024-05-03 3:12PM EDT | 130.00 | 8.70 | 5.50 | 7.70 | 0.00 | - | 1 | 3 | 31.42% |
| EXR250117P00135000 | 2024-05-06 12:18PM EDT | 135.00 | 10.50 | 7.90 | 8.60 | 0.00 | - | 1 | 14 | 28.89% |
| EXR250117P00140000 | 2024-05-09 3:59PM EDT | 140.00 | 10.30 | 8.70 | 11.80 | -1.40 | -11.97% | 1 | 39 | 30.97% |
| EXR250117P00145000 | 2024-05-09 12:14PM EDT | 145.00 | 13.50 | 12.00 | 12.70 | -6.50 | -32.50% | 1 | 3 | 27.52% |
| EXR250117P00155000 | 2024-04-10 11:00AM EDT | 155.00 | 20.64 | 16.50 | 18.60 | 0.00 | - | - | 1 | 27.55% |
| EXR250117P00160000 | 2024-04-12 12:35PM EDT | 160.00 | 25.07 | 19.70 | 23.50 | 0.00 | - | 3 | 0 | 30.84% |
| EXR250117P00165000 | 2024-04-10 10:18AM EDT | 165.00 | 26.47 | 23.40 | 27.00 | 0.00 | - | - | 1 | 30.79% |
| EXR250117P00180000 | 2024-04-10 10:58AM EDT | 180.00 | 38.39 | 35.30 | 38.50 | 0.00 | - | - | 0 | 30.34% |
| EXR250117P00200000 | 2024-04-11 10:06AM EDT | 200.00 | 58.70 | 52.30 | 57.00 | 0.00 | - | - | 2 | 33.85% |
| EXR250117P00220000 | 2024-04-11 10:04AM EDT | 220.00 | 78.35 | 72.10 | 76.50 | 0.00 | - | - | 0 | 38.41% |
© 2024 Yahoo. Todos os direitos reservados.