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
60.221,89 +125,37 (+0,21%)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240920C00035000 | 2024-05-14 10:08AM EDT | 35.00 | 22.00 | 33.20 | 34.00 | 0.00 | - | 1 | 1 | 152.88% |
| PSTG240920C00040000 | 2024-05-30 3:24PM EDT | 40.00 | 23.81 | 24.00 | 27.40 | 0.00 | - | 10 | 14 | 82.18% |
| PSTG240920C00045000 | 2024-06-14 2:12PM EDT | 45.00 | 19.32 | 20.40 | 22.10 | -4.72 | -19.63% | 1 | 17 | 75.07% |
| PSTG240920C00050000 | 2024-06-20 12:50PM EDT | 50.00 | 17.18 | 16.00 | 17.30 | 0.00 | - | 2 | 159 | 64.21% |
| PSTG240920C00055000 | 2024-06-21 10:02AM EDT | 55.00 | 11.40 | 10.10 | 12.30 | -5.70 | -33.33% | 2 | 479 | 55.10% |
| PSTG240920C00060000 | 2024-06-21 9:37AM EDT | 60.00 | 8.80 | 8.60 | 10.80 | -0.70 | -7.37% | 4 | 582 | 58.96% |
| PSTG240920C00065000 | 2024-06-21 1:34PM EDT | 65.00 | 5.70 | 5.90 | 6.10 | -0.60 | -9.52% | 40 | 828 | 49.68% |
| PSTG240920C00070000 | 2024-06-21 3:46PM EDT | 70.00 | 4.02 | 3.90 | 4.10 | -0.88 | -17.96% | 102 | 1,121 | 48.87% |
| PSTG240920C00075000 | 2024-06-21 11:58AM EDT | 75.00 | 2.70 | 1.70 | 2.75 | -0.71 | -20.82% | 38 | 882 | 49.02% |
| PSTG240920C00080000 | 2024-06-21 3:29PM EDT | 80.00 | 1.68 | 1.65 | 1.80 | -0.52 | -23.64% | 33 | 524 | 49.10% |
| PSTG240920C00085000 | 2024-06-20 2:28PM EDT | 85.00 | 1.10 | 1.05 | 1.20 | -0.45 | -29.03% | 1 | 39 | 49.71% |
| PSTG240920C00090000 | 2024-06-20 9:30AM EDT | 90.00 | 1.40 | 0.65 | 0.80 | 0.00 | - | 1 | 26 | 50.29% |
| PSTG240920C00095000 | 2024-06-12 3:23PM EDT | 95.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | - | 9 | 51.22% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240920P00035000 | 2024-06-10 10:47AM EDT | 35.00 | 0.18 | 0.05 | 0.55 | 0.00 | - | 1 | 11 | 71.97% |
| PSTG240920P00040000 | 2024-06-18 12:40PM EDT | 40.00 | 0.24 | 0.10 | 0.55 | 0.00 | - | 30 | 100 | 59.18% |
| PSTG240920P00045000 | 2024-06-21 2:16PM EDT | 45.00 | 0.51 | 0.35 | 0.55 | +0.08 | +18.60% | 4 | 42 | 50.34% |
| PSTG240920P00050000 | 2024-06-21 2:16PM EDT | 50.00 | 1.01 | 0.90 | 1.00 | +0.21 | +26.25% | 5 | 208 | 48.22% |
| PSTG240920P00055000 | 2024-06-21 3:53PM EDT | 55.00 | 1.90 | 1.80 | 1.95 | +0.40 | +26.67% | 19 | 368 | 46.02% |
| PSTG240920P00060000 | 2024-06-21 3:12PM EDT | 60.00 | 3.50 | 3.30 | 3.50 | +0.35 | +11.11% | 39 | 1,220 | 44.31% |
| PSTG240920P00065000 | 2024-06-21 2:17PM EDT | 65.00 | 5.80 | 5.60 | 5.80 | +0.70 | +13.73% | 36 | 200 | 43.26% |
| PSTG240920P00070000 | 2024-06-21 10:32AM EDT | 70.00 | 9.10 | 8.50 | 8.80 | +1.10 | +13.75% | 11 | 48 | 42.26% |
| PSTG240920P00075000 | 2024-06-17 1:28PM EDT | 75.00 | 10.30 | 10.90 | 13.90 | 0.00 | - | 18 | 40 | 54.53% |
| PSTG240920P00080000 | 2024-06-11 10:48AM EDT | 80.00 | 14.60 | 14.80 | 16.60 | 0.00 | - | 1 | 31 | 40.99% |
| PSTG240920P00085000 | 2024-06-10 10:47AM EDT | 85.00 | 19.63 | 20.20 | 21.10 | 0.00 | - | 1 | 19 | 40.60% |
| PSTG240920P00090000 | 2024-05-29 12:36PM EDT | 90.00 | 27.60 | 24.30 | 25.90 | 0.00 | - | - | 0 | 42.33% |
