Deutsche Märkte öffnen in 2 Stunden 23 Minuten
Nikkei 225
39.065,39 +448,29 (+1,16%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.144,44 -190,82 (-0,30%) CMC Crypto 200
1.511,14 -15,28 (-1,00%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240621C00018000 | 2024-05-17 3:37PM EDT | 18.00 | 41.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG240621C00020000 | 2023-08-29 11:19AM EDT | 20.00 | 17.80 | 16.20 | 16.40 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240621C00025000 | 2024-04-18 3:45PM EDT | 25.00 | 26.89 | 33.40 | 35.30 | 0.00 | - | 6 | 11 | 0.00% |
| PSTG240621C00027000 | 2024-01-03 11:02AM EDT | 27.00 | 11.50 | 14.30 | 17.30 | 0.00 | - | - | 15 | 0.00% |
| PSTG240621C00028000 | 2024-02-08 2:27PM EDT | 28.00 | 17.00 | 26.80 | 29.20 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240621C00029000 | 2024-03-11 3:24PM EDT | 29.00 | 25.31 | 23.10 | 25.60 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240621C00030000 | 2024-05-14 10:09AM EDT | 30.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG240621C00031000 | 2024-04-15 3:54PM EDT | 31.00 | 21.78 | 27.10 | 29.00 | 0.00 | - | 1 | 5 | 0.00% |
| PSTG240621C00032000 | 2024-05-17 10:25AM EDT | 32.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSTG240621C00033000 | 2024-05-15 11:13AM EDT | 33.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG240621C00034000 | 2024-05-20 9:34AM EDT | 34.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG240621C00035000 | 2024-05-17 12:36PM EDT | 35.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSTG240621C00036000 | 2024-05-17 2:46PM EDT | 36.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG240621C00037000 | 2024-05-16 10:47AM EDT | 37.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG240621C00038000 | 2024-04-25 10:21AM EDT | 38.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSTG240621C00039000 | 2024-04-25 11:54AM EDT | 39.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG240621C00040000 | 2024-05-17 11:19AM EDT | 40.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PSTG240621C00041000 | 2024-04-26 1:41PM EDT | 41.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSTG240621C00042000 | 2024-05-15 10:37AM EDT | 42.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PSTG240621C00043000 | 2024-05-15 2:25PM EDT | 43.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSTG240621C00044000 | 2024-05-21 11:43AM EDT | 44.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSTG240621C00045000 | 2024-05-21 11:30AM EDT | 45.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PSTG240621C00046000 | 2024-05-20 12:39PM EDT | 46.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG240621C00047000 | 2024-05-20 1:46PM EDT | 47.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG240621C00048000 | 2024-05-15 3:08PM EDT | 48.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PSTG240621C00049000 | 2024-05-21 2:18PM EDT | 49.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PSTG240621C00050000 | 2024-05-22 3:40PM EDT | 50.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PSTG240621C00055000 | 2024-05-22 3:21PM EDT | 55.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| PSTG240621C00060000 | 2024-05-22 3:56PM EDT | 60.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| PSTG240621C00065000 | 2024-05-22 3:55PM EDT | 65.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 6.25% |
| PSTG240621C00070000 | 2024-05-22 3:52PM EDT | 70.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| PSTG240621C00075000 | 2024-05-22 3:35PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PSTG240621C00080000 | 2024-05-21 1:29PM EDT | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240621P00018000 | 2023-12-26 1:28PM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 21 | 202.34% |
| PSTG240621P00020000 | 2024-02-28 10:30AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 185.55% |
| PSTG240621P00022000 | 2023-12-06 4:56PM EDT | 22.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 191.02% |
| PSTG240621P00023000 | 2024-04-25 10:44AM EDT | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PSTG240621P00024000 | 2023-12-01 10:54AM EDT | 24.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 10 | 10 | 192.38% |
| PSTG240621P00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PSTG240621P00026000 | 2024-04-01 1:56PM EDT | 26.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 5 | 8 | 203.61% |
| PSTG240621P00028000 | 2024-02-14 12:38PM EDT | 28.00 | 0.41 | 0.00 | 0.45 | 0.00 | - | 2 | 13 | 146.29% |
| PSTG240621P00029000 | 2024-05-16 1:47PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| PSTG240621P00030000 | 2024-04-09 1:57PM EDT | 30.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 685 | 121.88% |
| PSTG240621P00031000 | 2024-02-12 10:30AM EDT | 31.00 | 0.57 | 0.15 | 0.55 | 0.00 | - | 1 | 3 | 140.33% |
| PSTG240621P00032000 | 2024-05-16 1:48PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| PSTG240621P00033000 | 2024-05-16 1:48PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 675 | 0 | 50.00% |
| PSTG240621P00034000 | 2024-05-16 1:48PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 50.00% |
| PSTG240621P00035000 | 2024-05-21 1:29PM EDT | 35.00 | 0.04 | 0.05 | 0.00 | 0.00 | - | 5 | 0 | 78.13% |
| PSTG240621P00036000 | 2024-05-14 2:36PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PSTG240621P00037000 | 2024-05-22 3:17PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PSTG240621P00038000 | 2024-05-20 3:51PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PSTG240621P00039000 | 2024-04-16 10:57AM EDT | 39.00 | 0.48 | 0.05 | 0.40 | 0.00 | - | 12 | 32 | 89.36% |
| PSTG240621P00040000 | 2024-05-17 3:38PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PSTG240621P00041000 | 2024-05-15 10:54AM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PSTG240621P00042000 | 2024-05-20 11:10AM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PSTG240621P00043000 | 2024-05-20 2:12PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSTG240621P00044000 | 2024-05-22 3:17PM EDT | 44.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PSTG240621P00045000 | 2024-05-22 9:55AM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PSTG240621P00046000 | 2024-05-22 2:42PM EDT | 46.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PSTG240621P00047000 | 2024-05-22 10:43AM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSTG240621P00048000 | 2024-05-22 3:53PM EDT | 48.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PSTG240621P00049000 | 2024-05-22 12:46PM EDT | 49.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| PSTG240621P00050000 | 2024-05-22 3:25PM EDT | 50.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 12.50% |
| PSTG240621P00055000 | 2024-05-22 3:54PM EDT | 55.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| PSTG240621P00060000 | 2024-05-22 3:49PM EDT | 60.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 0.78% |
| PSTG240621P00065000 | 2024-05-22 3:37PM EDT | 65.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PSTG240621P00070000 | 2024-05-15 10:19AM EDT | 70.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG240621P00075000 | 2024-05-15 1:30PM EDT | 75.00 | 16.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
