Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.196,48 +84,48 (+0,14%)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240816C00020000 | 2024-06-21 3:50PM EDT | 20.00 | 44.95 | 32.40 | 34.40 | +12.45 | +38.31% | 1 | 2 | 0.00% |
| PSTG240816C00026000 | 2023-12-21 2:19PM EDT | 26.00 | 11.00 | 15.30 | 18.50 | 0.00 | - | 8 | 18 | 0.00% |
| PSTG240816C00028000 | 2023-12-22 10:51AM EDT | 28.00 | 10.40 | 15.10 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240816C00029000 | 2023-12-15 12:38PM EDT | 29.00 | 10.00 | 9.50 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240816C00030000 | 2024-02-29 11:04AM EDT | 30.00 | 21.50 | 21.30 | 24.50 | 0.00 | - | 5 | 10 | 0.00% |
| PSTG240816C00031000 | 2024-06-07 1:44PM EDT | 31.00 | 34.54 | 32.00 | 35.90 | 0.00 | - | 1 | 14 | 118.07% |
| PSTG240816C00032000 | 2024-06-06 10:49AM EDT | 32.00 | 32.80 | 31.10 | 34.90 | 0.00 | - | 4 | 6 | 116.11% |
| PSTG240816C00033000 | 2024-03-19 9:50AM EDT | 33.00 | 17.50 | 18.30 | 21.30 | 0.00 | - | 5 | 29 | 0.00% |
| PSTG240816C00034000 | 2024-05-16 12:52PM EDT | 34.00 | 26.00 | 33.10 | 35.10 | 0.00 | - | 1 | 2 | 191.92% |
| PSTG240816C00035000 | 2024-06-18 3:36PM EDT | 35.00 | 33.75 | 28.20 | 32.00 | 0.00 | - | 4 | 51 | 107.47% |
| PSTG240816C00036000 | 2024-06-05 11:10AM EDT | 36.00 | 26.50 | 27.00 | 31.00 | 0.00 | - | 2 | 46 | 99.17% |
| PSTG240816C00037000 | 2024-06-18 3:12PM EDT | 37.00 | 31.85 | 26.80 | 30.00 | 0.00 | - | 1 | 44 | 109.57% |
| PSTG240816C00038000 | 2024-03-01 2:23PM EDT | 38.00 | 19.20 | 13.80 | 15.60 | 0.00 | - | 1 | 141 | 0.00% |
| PSTG240816C00039000 | 2024-06-05 11:02AM EDT | 39.00 | 23.51 | 24.50 | 28.10 | 0.00 | - | 2 | 88 | 98.05% |
| PSTG240816C00040000 | 2024-06-10 3:53PM EDT | 40.00 | 26.79 | 23.80 | 27.10 | 0.00 | - | 3 | 37 | 98.44% |
| PSTG240816C00041000 | 2024-05-30 1:45PM EDT | 41.00 | 23.60 | 22.60 | 25.90 | 0.00 | - | 1 | 47 | 88.57% |
| PSTG240816C00042000 | 2024-05-15 2:50PM EDT | 42.00 | 17.81 | 24.90 | 26.40 | 0.00 | - | 1 | 573 | 136.04% |
| PSTG240816C00043000 | 2024-06-05 10:54AM EDT | 43.00 | 19.70 | 20.00 | 24.10 | 0.00 | - | 4 | 38 | 75.05% |
| PSTG240816C00044000 | 2024-06-07 10:51AM EDT | 44.00 | 21.20 | 19.80 | 23.20 | 0.00 | - | 1 | 21 | 83.94% |
| PSTG240816C00045000 | 2024-06-17 10:37AM EDT | 45.00 | 22.20 | 19.00 | 22.20 | 0.00 | - | 3 | 108 | 82.47% |
| PSTG240816C00046000 | 2024-06-06 12:25PM EDT | 46.00 | 18.74 | 18.90 | 19.80 | 0.00 | - | 1 | 92 | 72.85% |
| PSTG240816C00047000 | 2024-06-20 11:26AM EDT | 47.00 | 20.55 | 17.90 | 20.30 | 0.00 | - | 4 | 127 | 84.91% |
| PSTG240816C00048000 | 2024-06-17 10:46AM EDT | 48.00 | 20.33 | 16.90 | 18.50 | 0.00 | - | 2 | 31 | 73.29% |
| PSTG240816C00049000 | 2024-06-18 1:30PM EDT | 49.00 | 21.70 | 14.80 | 18.10 | 0.00 | - | 41 | 114 | 64.55% |
| PSTG240816C00050000 | 2024-06-18 3:36PM EDT | 50.00 | 19.10 | 14.00 | 15.60 | 0.00 | - | 24 | 291 | 64.04% |
| PSTG240816C00055000 | 2024-06-21 10:46AM EDT | 55.00 | 10.70 | 10.60 | 12.70 | -1.00 | -8.55% | 5 | 547 | 61.87% |
| PSTG240816C00060000 | 2024-06-21 3:38PM EDT | 60.00 | 6.80 | 6.70 | 6.90 | -1.38 | -16.87% | 39 | 1,233 | 44.61% |
| PSTG240816C00065000 | 2024-06-21 1:40PM EDT | 65.00 | 3.90 | 3.80 | 4.00 | -0.50 | -11.36% | 235 | 446 | 42.48% |
| PSTG240816C00070000 | 2024-06-21 3:53PM EDT | 70.00 | 2.00 | 2.00 | 3.00 | -0.80 | -28.57% | 96 | 583 | 51.10% |
| PSTG240816C00075000 | 2024-06-21 3:46PM EDT | 75.00 | 0.97 | 0.95 | 1.85 | -0.53 | -35.33% | 72 | 605 | 52.12% |
| PSTG240816C00080000 | 2024-06-21 3:34PM EDT | 80.00 | 0.50 | 0.40 | 0.55 | -0.23 | -31.51% | 3 | 462 | 42.92% |
| PSTG240816C00085000 | 2024-06-21 1:45PM EDT | 85.00 | 0.35 | 0.20 | 0.35 | -0.05 | -12.50% | 1 | 376 | 46.09% |
| PSTG240816C00090000 | 2024-06-20 2:09PM EDT | 90.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 11 | 30 | 52.34% |
| PSTG240816C00095000 | 2024-06-12 1:21PM EDT | 95.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | - | 2 | 57.81% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240816P00025000 | 2024-01-08 2:15PM EDT | 25.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 133.98% |
| PSTG240816P00027000 | 2024-06-05 10:08AM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 56 | 58 | 111.91% |
| PSTG240816P00028000 | 2024-04-19 12:09PM EDT | 28.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 10 | 343 | 107.62% |
| PSTG240816P00029000 | 2024-04-19 12:10PM EDT | 29.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 103.52% |
| PSTG240816P00030000 | 2024-06-18 3:00PM EDT | 30.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 65 | 102.15% |
| PSTG240816P00031000 | 2024-04-01 10:46AM EDT | 31.00 | 0.30 | 0.05 | 0.65 | 0.00 | - | 1 | 3 | 111.23% |
| PSTG240816P00032000 | 2024-06-03 12:06PM EDT | 32.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 3 | 55 | 94.34% |
| PSTG240816P00033000 | 2024-06-20 3:47PM EDT | 33.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 2 | 11 | 134.18% |
| PSTG240816P00034000 | 2024-04-19 3:01PM EDT | 34.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| PSTG240816P00035000 | 2024-04-22 2:20PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSTG240816P00036000 | 2024-03-05 4:39PM EDT | 36.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 59 | 66 | 98.34% |
| PSTG240816P00037000 | 2024-03-18 11:40AM EDT | 37.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 1 | 2 | 96.48% |
| PSTG240816P00038000 | 2024-05-29 10:59AM EDT | 38.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 281 | 78.42% |
| PSTG240816P00039000 | 2024-04-16 9:30AM EDT | 39.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 25.00% |
| PSTG240816P00040000 | 2024-05-03 2:00PM EDT | 40.00 | 0.80 | 0.05 | 0.45 | 0.00 | - | 10 | 47 | 71.88% |
| PSTG240816P00041000 | 2024-04-30 10:48AM EDT | 41.00 | 1.00 | 0.05 | 1.40 | 0.00 | - | 1 | 53 | 87.26% |
| PSTG240816P00042000 | 2024-06-17 9:54AM EDT | 42.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 151 | 186 | 66.80% |
| PSTG240816P00043000 | 2024-05-29 10:59AM EDT | 43.00 | 0.54 | 0.00 | 0.50 | 0.00 | - | 1 | 67 | 62.50% |
| PSTG240816P00044000 | 2024-04-29 2:32PM EDT | 44.00 | 1.55 | 0.15 | 0.40 | 0.00 | - | 6 | 105 | 60.64% |
| PSTG240816P00045000 | 2024-05-15 3:40PM EDT | 45.00 | 0.69 | 0.05 | 0.40 | 0.00 | - | 25 | 48 | 55.37% |
| PSTG240816P00046000 | 2024-05-24 2:24PM EDT | 46.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 10 | 87 | 71.78% |
| PSTG240816P00047000 | 2024-06-18 11:49AM EDT | 47.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 1 | 124 | 53.81% |
| PSTG240816P00048000 | 2024-06-11 10:28AM EDT | 48.00 | 0.24 | 0.15 | 1.35 | 0.00 | - | 1 | 60 | 63.04% |
| PSTG240816P00049000 | 2024-05-29 3:21PM EDT | 49.00 | 0.65 | 0.25 | 0.35 | 0.00 | - | 64 | 70 | 48.83% |
| PSTG240816P00050000 | 2024-06-18 12:15PM EDT | 50.00 | 0.32 | 0.30 | 0.40 | 0.00 | - | 1 | 210 | 47.46% |
| PSTG240816P00055000 | 2024-06-21 2:12PM EDT | 55.00 | 0.83 | 0.70 | 0.85 | +0.03 | +3.75% | 4 | 509 | 42.09% |
| PSTG240816P00060000 | 2024-06-21 3:38PM EDT | 60.00 | 1.80 | 1.75 | 1.85 | 0.00 | - | 93 | 508 | 38.06% |
| PSTG240816P00065000 | 2024-06-21 3:43PM EDT | 65.00 | 3.90 | 2.40 | 3.90 | +0.64 | +19.63% | 61 | 169 | 36.28% |
| PSTG240816P00070000 | 2024-06-21 3:57PM EDT | 70.00 | 7.18 | 6.80 | 7.10 | +0.48 | +7.16% | 14 | 98 | 35.62% |
| PSTG240816P00075000 | 2024-06-20 12:19PM EDT | 75.00 | 12.00 | 10.20 | 11.20 | +2.05 | +20.60% | 1 | 4 | 35.84% |
| PSTG240816P00080000 | 2024-05-15 12:06PM EDT | 80.00 | 22.00 | 12.60 | 13.20 | 0.00 | - | - | 0 | 0.00% |
