Mercado fechará em 39 mins
BOVESPA
127.566,96 -183,96 (-0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.795,17 -598,11 (-1,04%) PETROLEO CRU
79,06 -0,74 (-0,93%) OURO
2.426,90 -11,60 (-0,48%) Bitcoin USD
69.851,25 +1.070,08 (+1,56%)
Public Storage (PSA)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:19PM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240621C00125000 | 2024-04-01 9:30AM EDT | 125.00 | 168.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PSA240621C00150000 | 2023-12-12 10:32AM EDT | 150.00 | 123.21 | 144.20 | 149.00 | 0.00 | - | - | 1 | 244.21% |
| PSA240621C00160000 | 2023-12-07 2:10PM EDT | 160.00 | 112.74 | 138.10 | 142.90 | 0.00 | - | 1 | 0 | 248.16% |
| PSA240621C00190000 | 2023-11-10 11:09AM EDT | 190.00 | 60.10 | 82.50 | 84.40 | 0.00 | - | - | 3 | 0.00% |
| PSA240621C00195000 | 2023-11-02 12:13PM EDT | 195.00 | 60.60 | 71.00 | 74.80 | 0.00 | - | - | 1 | 0.00% |
| PSA240621C00200000 | 2024-04-29 1:21PM EDT | 200.00 | 64.60 | 80.50 | 83.80 | 0.00 | - | 1 | 3 | 64.94% |
| PSA240621C00210000 | 2023-10-23 11:34AM EDT | 210.00 | 50.93 | 49.80 | 51.20 | 0.00 | - | - | 1 | 0.00% |
| PSA240621C00220000 | 2023-12-07 12:11PM EDT | 220.00 | 57.20 | 80.00 | 83.70 | 0.00 | - | 35 | 12 | 152.41% |
| PSA240621C00230000 | 2023-12-29 3:48PM EDT | 230.00 | 79.50 | 60.90 | 64.20 | 0.00 | - | 1 | 37 | 100.25% |
| PSA240621C00240000 | 2024-05-01 2:48PM EDT | 240.00 | 26.00 | 40.50 | 44.10 | 0.00 | - | 2 | 39 | 49.28% |
| PSA240621C00250000 | 2024-05-16 1:22PM EDT | 250.00 | 39.83 | 31.10 | 34.20 | 0.00 | - | 9 | 91 | 40.66% |
| PSA240621C00260000 | 2024-05-21 9:50AM EDT | 260.00 | 26.43 | 22.20 | 24.50 | -0.22 | -0.83% | 3 | 46 | 32.68% |
| PSA240621C00270000 | 2024-05-21 9:49AM EDT | 270.00 | 17.17 | 13.00 | 14.40 | -0.48 | -2.72% | 9 | 126 | 22.35% |
| PSA240621C00280000 | 2024-05-20 11:55AM EDT | 280.00 | 11.54 | 6.20 | 6.60 | 0.00 | - | 7 | 193 | 17.61% |
| PSA240621C00290000 | 2024-05-21 2:59PM EDT | 290.00 | 2.30 | 2.10 | 2.40 | -1.70 | -42.50% | 48 | 233 | 16.82% |
| PSA240621C00300000 | 2024-05-21 2:53PM EDT | 300.00 | 0.68 | 0.65 | 0.75 | -0.79 | -53.74% | 4 | 152 | 17.24% |
| PSA240621C00310000 | 2024-05-20 1:14PM EDT | 310.00 | 0.55 | 0.05 | 0.45 | 0.00 | - | 7 | 117 | 20.75% |
| PSA240621C00320000 | 2024-05-14 11:54AM EDT | 320.00 | 0.42 | 0.00 | 0.45 | 0.00 | - | 2 | 130 | 25.90% |
| PSA240621C00330000 | 2024-05-01 9:42AM EDT | 330.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 56 | 34.03% |
| PSA240621C00340000 | 2024-05-21 3:03PM EDT | 340.00 | 0.05 | 0.05 | 0.60 | -0.04 | -44.44% | 11 | 18 | 37.21% |
| PSA240621C00350000 | 2024-05-01 9:42AM EDT | 350.00 | 0.33 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 55.07% |
| PSA240621C00360000 | 2024-04-18 11:19AM EDT | 360.00 | 0.10 | 0.00 | 2.50 | 0.00 | - | 2 | 5 | 53.03% |
| PSA240621C00370000 | 2024-01-03 3:22PM EDT | 370.00 | 2.50 | 0.10 | 1.70 | 0.00 | - | - | 1 | 53.81% |
| PSA240621C00390000 | 2024-04-17 9:30AM EDT | 390.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 12 | 63.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSA240621P00120000 | 2024-01-22 4:02PM EDT | 120.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 115.23% |
| PSA240621P00125000 | 2024-02-28 12:37PM EDT | 125.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 107.42% |
| PSA240621P00130000 | 2024-02-14 4:31PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 95.31% |
| PSA240621P00135000 | 2023-10-02 12:46PM EDT | 135.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 160.60% |
| PSA240621P00140000 | 2023-10-05 1:21PM EDT | 140.00 | 1.00 | 0.10 | 2.55 | 0.00 | - | - | 3 | 136.04% |
| PSA240621P00145000 | 2024-05-13 10:27AM EDT | 145.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 86.13% |
| PSA240621P00150000 | 2024-02-23 11:14AM EDT | 150.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 88.87% |
| PSA240621P00155000 | 2024-04-02 3:51PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 95.70% |
| PSA240621P00160000 | 2024-03-14 1:15PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 91.11% |
| PSA240621P00170000 | 2024-03-20 12:30PM EDT | 170.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 2 | 94.73% |
| PSA240621P00175000 | 2024-04-03 11:26AM EDT | 175.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 41 | 93.55% |
| PSA240621P00180000 | 2024-05-07 9:30AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 53.52% |
| PSA240621P00185000 | 2023-11-13 12:19PM EDT | 185.00 | 3.80 | 0.50 | 2.65 | 0.00 | - | 1 | 5 | 91.09% |
| PSA240621P00190000 | 2024-05-07 2:39PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 17 | 66.11% |
| PSA240621P00195000 | 2024-05-07 2:39PM EDT | 195.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 17 | 34 | 56.74% |
| PSA240621P00200000 | 2024-04-30 12:32PM EDT | 200.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 33 | 54.15% |
| PSA240621P00210000 | 2024-05-17 9:30AM EDT | 210.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 233 | 53.81% |
| PSA240621P00220000 | 2024-05-17 2:16PM EDT | 220.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 50.22% |
| PSA240621P00230000 | 2024-05-16 2:44PM EDT | 230.00 | 1.15 | 0.00 | 2.25 | 0.00 | - | 1 | 156 | 55.81% |
| PSA240621P00240000 | 2024-05-21 2:55PM EDT | 240.00 | 0.30 | 0.10 | 0.60 | +0.05 | +20.00% | 2 | 158 | 33.62% |
| PSA240621P00250000 | 2024-05-21 1:22PM EDT | 250.00 | 0.40 | 0.20 | 0.70 | -0.04 | -9.09% | 37 | 889 | 27.52% |
| PSA240621P00260000 | 2024-05-21 1:40PM EDT | 260.00 | 0.85 | 0.85 | 1.05 | +0.11 | +14.86% | 7 | 642 | 22.62% |
| PSA240621P00270000 | 2024-05-21 2:25PM EDT | 270.00 | 2.15 | 2.40 | 2.60 | +0.29 | +15.59% | 68 | 612 | 21.07% |
| PSA240621P00280000 | 2024-05-21 2:44PM EDT | 280.00 | 6.10 | 6.10 | 6.40 | +1.58 | +34.96% | 28 | 555 | 21.44% |
| PSA240621P00290000 | 2024-05-20 12:36PM EDT | 290.00 | 8.54 | 12.00 | 14.20 | 0.00 | - | 2 | 53 | 27.61% |
| PSA240621P00300000 | 2024-05-15 9:30AM EDT | 300.00 | 21.00 | 19.30 | 21.80 | 0.00 | - | 3 | 35 | 28.81% |
| PSA240621P00310000 | 2024-03-12 3:19PM EDT | 310.00 | 25.97 | 34.50 | 37.50 | 0.00 | - | 10 | 10 | 52.48% |
| PSA240621P00410000 | 2023-10-31 9:32AM EDT | 410.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.