Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.802,60 +157,34 (+0,26%)
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 | 2024-05-28 3:42PM EDT | 18.00 | 45.30 | 49.20 | 51.20 | 0.00 | - | 1 | 1 | 620.31% |
| PSTG240621C00020000 | 2023-08-29 11:19AM EDT | 20.00 | 17.80 | 16.20 | 16.40 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240621C00022000 | 2024-05-28 3:42PM EDT | 22.00 | 40.99 | 45.20 | 46.80 | 0.00 | - | 1 | 1 | 483.59% |
| PSTG240621C00025000 | 2024-06-05 9:30AM EDT | 25.00 | 36.20 | 42.00 | 44.20 | 0.00 | - | 6 | 11 | 455.47% |
| 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 | 37.50 | 38.20 | 0.00 | - | 1 | 82 | 322.66% |
| PSTG240621C00031000 | 2024-06-07 1:44PM EDT | 31.00 | 34.29 | 36.40 | 38.10 | 0.00 | - | 1 | 4 | 390.23% |
| PSTG240621C00032000 | 2024-05-17 10:25AM EDT | 32.00 | 28.50 | 35.30 | 37.00 | 0.00 | - | 3 | 21 | 360.94% |
| PSTG240621C00033000 | 2024-05-15 11:13AM EDT | 33.00 | 25.91 | 34.00 | 36.30 | 0.00 | - | 1 | 29 | 348.05% |
| PSTG240621C00034000 | 2024-05-20 9:34AM EDT | 34.00 | 26.00 | 33.10 | 35.60 | 0.00 | - | 1 | 13 | 362.70% |
| PSTG240621C00035000 | 2024-06-07 3:04PM EDT | 35.00 | 29.99 | 32.50 | 33.20 | 0.00 | - | 1 | 337 | 267.19% |
| PSTG240621C00036000 | 2024-06-04 11:26AM EDT | 36.00 | 23.90 | 31.10 | 33.60 | 0.00 | - | 1 | 43 | 336.72% |
| PSTG240621C00037000 | 2024-06-10 10:47AM EDT | 37.00 | 29.00 | 30.40 | 31.10 | 0.00 | - | 1 | 135 | 215.63% |
| PSTG240621C00038000 | 2024-06-04 1:32PM EDT | 38.00 | 21.70 | 29.50 | 30.50 | 0.00 | - | 5 | 542 | 266.21% |
| PSTG240621C00039000 | 2024-06-04 10:33AM EDT | 39.00 | 20.90 | 28.10 | 29.50 | 0.00 | - | 8 | 68 | 215.23% |
| PSTG240621C00040000 | 2024-06-12 3:19PM EDT | 40.00 | 27.50 | 27.40 | 28.80 | 0.00 | - | 2 | 265 | 259.96% |
| PSTG240621C00041000 | 2024-06-14 2:06PM EDT | 41.00 | 27.25 | 26.20 | 27.60 | +5.65 | +26.16% | 9 | 119 | 219.53% |
| PSTG240621C00042000 | 2024-06-12 10:18AM EDT | 42.00 | 25.20 | 25.50 | 26.70 | 0.00 | - | 1 | 2,511 | 239.45% |
| PSTG240621C00043000 | 2024-06-10 11:59AM EDT | 43.00 | 23.20 | 23.10 | 25.50 | 0.00 | - | 1 | 119 | 269.73% |
| PSTG240621C00044000 | 2024-06-05 10:17AM EDT | 44.00 | 19.13 | 22.20 | 23.90 | 0.00 | - | 1 | 48 | 192.58% |
| PSTG240621C00045000 | 2024-06-10 2:58PM EDT | 45.00 | 21.26 | 21.10 | 23.40 | 0.00 | - | 1 | 1,172 | 239.65% |
| PSTG240621C00046000 | 2024-06-05 12:21PM EDT | 46.00 | 16.80 | 20.50 | 21.90 | 0.00 | - | 2 | 415 | 175.39% |
| PSTG240621C00047000 | 2024-06-10 3:30PM EDT | 47.00 | 19.32 | 19.00 | 20.90 | 0.00 | - | 47 | 736 | 167.19% |
| PSTG240621C00048000 | 2024-06-13 10:07AM EDT | 48.00 | 20.63 | 17.60 | 19.90 | 0.00 | - | 3 | 110 | 158.98% |
| PSTG240621C00049000 | 2024-06-10 3:30PM EDT | 49.00 | 17.29 | 17.80 | 19.50 | 0.00 | - | 4 | 344 | 206.84% |
| PSTG240621C00050000 | 2024-06-14 3:47PM EDT | 50.00 | 17.66 | 16.60 | 18.10 | -0.04 | -0.23% | 14 | 1,233 | 165.04% |
| PSTG240621C00055000 | 2024-06-14 1:33PM EDT | 55.00 | 13.08 | 12.10 | 12.90 | +0.22 | +1.71% | 18 | 3,827 | 105.08% |
| PSTG240621C00060000 | 2024-06-14 3:37PM EDT | 60.00 | 8.00 | 7.60 | 8.10 | 0.00 | - | 30 | 2,269 | 64.45% |
| PSTG240621C00065000 | 2024-06-14 3:27PM EDT | 65.00 | 3.14 | 2.30 | 3.20 | -0.56 | -15.14% | 364 | 3,412 | 43.99% |
| PSTG240621C00070000 | 2024-06-14 3:49PM EDT | 70.00 | 0.46 | 0.40 | 0.55 | -0.29 | -38.67% | 220 | 1,973 | 40.28% |
| PSTG240621C00075000 | 2024-06-14 3:09PM EDT | 75.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 32 | 1,731 | 49.41% |
| PSTG240621C00080000 | 2024-06-12 2:00PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 672 | 58.59% |
| PSTG240621C00085000 | 2024-06-11 2:27PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 237 | 76.56% |
| PSTG240621C00090000 | 2024-06-12 1:48PM EDT | 90.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 201 | 161.72% |
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 | 485.94% |
| PSTG240621P00020000 | 2024-02-28 10:30AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 448.44% |
| PSTG240621P00022000 | 2023-12-06 4:56PM EDT | 22.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 463.28% |
| PSTG240621P00023000 | 2024-06-03 12:06PM EDT | 23.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 29 | 325.00% |
| PSTG240621P00024000 | 2023-12-01 10:54AM EDT | 24.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 10 | 10 | 467.97% |
| PSTG240621P00025000 | 2024-05-30 9:34AM EDT | 25.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 303.13% |
| PSTG240621P00026000 | 2024-04-01 1:56PM EDT | 26.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 5 | 8 | 496.48% |
| PSTG240621P00028000 | 2024-05-24 1:51PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 268.75% |
| PSTG240621P00029000 | 2024-05-16 1:47PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 619 | 259.38% |
| PSTG240621P00030000 | 2024-04-09 1:57PM EDT | 30.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 685 | 307.81% |
| PSTG240621P00031000 | 2024-02-12 10:30AM EDT | 31.00 | 0.57 | 0.15 | 0.55 | 0.00 | - | 1 | 3 | 353.13% |
| PSTG240621P00032000 | 2024-05-16 1:48PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 141 | 231.25% |
| PSTG240621P00033000 | 2024-05-16 1:48PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 675 | 987 | 221.88% |
| PSTG240621P00034000 | 2024-05-16 1:48PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 299 | 214.06% |
| PSTG240621P00035000 | 2024-05-21 1:29PM EDT | 35.00 | 0.04 | 0.00 | 1.05 | 0.00 | - | 5 | 83 | 330.86% |
| PSTG240621P00036000 | 2024-05-14 2:36PM EDT | 36.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 392 | 244.53% |
| PSTG240621P00037000 | 2024-06-07 2:16PM EDT | 37.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 215 | 189.06% |
| PSTG240621P00038000 | 2024-05-20 3:51PM EDT | 38.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 15 | 95 | 295.31% |
| PSTG240621P00039000 | 2024-05-29 11:49AM EDT | 39.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 12 | 29 | 283.98% |
| PSTG240621P00040000 | 2024-06-03 2:31PM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 136 | 214.06% |
| PSTG240621P00041000 | 2024-05-29 1:43PM EDT | 41.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 10 | 114 | 262.31% |
| PSTG240621P00042000 | 2024-05-31 1:42PM EDT | 42.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 3 | 212 | 249.02% |
| PSTG240621P00043000 | 2024-06-07 3:13PM EDT | 43.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 9 | 304 | 241.41% |
| PSTG240621P00044000 | 2024-05-29 11:13AM EDT | 44.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 308 | 241.21% |
| PSTG240621P00045000 | 2024-06-05 3:12PM EDT | 45.00 | 0.06 | 0.00 | 1.05 | 0.00 | - | 13 | 605 | 221.48% |
| PSTG240621P00046000 | 2024-06-07 2:16PM EDT | 46.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 2 | 708 | 209.18% |
| PSTG240621P00047000 | 2024-06-04 10:03AM EDT | 47.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 1 | 212 | 211.13% |
| PSTG240621P00048000 | 2024-06-06 3:42PM EDT | 48.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 254 | 205.66% |
| PSTG240621P00049000 | 2024-05-31 12:16PM EDT | 49.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 10 | 1,114 | 155.08% |
| PSTG240621P00050000 | 2024-06-11 3:07PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 2,559 | 101.56% |
| PSTG240621P00055000 | 2024-06-13 2:06PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 4,465 | 89.84% |
| PSTG240621P00060000 | 2024-06-13 3:32PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3,383 | 50.39% |
| PSTG240621P00065000 | 2024-06-14 3:54PM EDT | 65.00 | 0.30 | 0.30 | 0.40 | +0.02 | +7.14% | 99 | 1,182 | 39.26% |
| PSTG240621P00070000 | 2024-06-14 3:15PM EDT | 70.00 | 2.75 | 1.70 | 3.60 | +0.37 | +15.55% | 103 | 442 | 64.01% |
| PSTG240621P00075000 | 2024-05-28 3:40PM EDT | 75.00 | 13.20 | 6.70 | 7.50 | 0.00 | - | 1 | 1 | 56.35% |
| PSTG240621P00085000 | 2024-05-29 10:35AM EDT | 85.00 | 22.80 | 16.60 | 18.60 | 0.00 | - | - | 0 | 113.67% |
