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
60.286,98 +168,95 (+0,28%)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG241115C00025000 | 2024-05-28 10:07AM EDT | 25.00 | 38.30 | 38.00 | 42.30 | 0.00 | - | 1 | 1 | 98.34% |
| PSTG241115C00040000 | 2024-05-02 9:31AM EDT | 40.00 | 13.89 | 20.90 | 22.10 | 0.00 | - | 1 | 5 | 0.00% |
| PSTG241115C00045000 | 2024-06-12 3:51PM EDT | 45.00 | 23.62 | 20.00 | 23.30 | 0.00 | - | 17 | 26 | 63.55% |
| PSTG241115C00050000 | 2024-06-20 1:55PM EDT | 50.00 | 17.90 | 15.50 | 18.40 | 0.00 | - | 500 | 551 | 53.27% |
| PSTG241115C00055000 | 2024-06-20 12:22PM EDT | 55.00 | 14.40 | 13.20 | 13.70 | 0.00 | - | 1 | 50 | 52.16% |
| PSTG241115C00060000 | 2024-06-21 12:14PM EDT | 60.00 | 10.30 | 10.00 | 12.00 | -1.35 | -11.59% | 2 | 124 | 54.90% |
| PSTG241115C00065000 | 2024-06-21 3:53PM EDT | 65.00 | 7.50 | 7.40 | 7.60 | -1.30 | -14.77% | 12 | 1,324 | 48.28% |
| PSTG241115C00070000 | 2024-06-21 2:17PM EDT | 70.00 | 5.30 | 5.40 | 5.60 | -1.20 | -18.46% | 8 | 242 | 47.72% |
| PSTG241115C00075000 | 2024-06-21 3:17PM EDT | 75.00 | 3.80 | 3.80 | 4.00 | -0.50 | -11.63% | 27 | 210 | 46.91% |
| PSTG241115C00080000 | 2024-06-21 2:26PM EDT | 80.00 | 2.70 | 2.70 | 2.90 | -2.15 | -44.33% | 18 | 66 | 46.97% |
| PSTG241115C00085000 | 2024-06-10 1:45PM EDT | 85.00 | 2.15 | 1.90 | 2.05 | 0.00 | - | 23 | 25 | 46.75% |
| PSTG241115C00090000 | 2024-06-20 3:02PM EDT | 90.00 | 1.80 | 1.35 | 1.50 | 0.00 | - | 15 | 22 | 47.22% |
| PSTG241115C00095000 | 2024-06-18 3:48PM EDT | 95.00 | 1.70 | 0.95 | 1.35 | 0.00 | - | 13 | 51 | 50.46% |
| PSTG241115C00100000 | 2024-06-18 2:03PM EDT | 100.00 | 1.35 | 0.65 | 0.80 | 0.00 | - | 1 | 5 | 47.97% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG241115P00025000 | 2024-05-30 1:32PM EDT | 25.00 | 0.42 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 77.83% |
| PSTG241115P00030000 | 2024-05-01 1:07PM EDT | 30.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 2 | 6 | 67.77% |
| PSTG241115P00035000 | 2024-06-20 12:26PM EDT | 35.00 | 0.33 | 0.10 | 0.60 | 0.00 | - | 1 | 11 | 58.30% |
| PSTG241115P00040000 | 2024-05-13 11:19AM EDT | 40.00 | 1.30 | 0.15 | 1.65 | 0.00 | - | 10 | 10 | 59.18% |
| PSTG241115P00045000 | 2024-06-17 9:51AM EDT | 45.00 | 0.69 | 0.70 | 0.90 | 0.00 | - | 1 | 9 | 47.41% |
| PSTG241115P00050000 | 2024-06-20 12:26PM EDT | 50.00 | 1.53 | 1.45 | 1.60 | 0.00 | - | 1 | 59 | 44.68% |
| PSTG241115P00055000 | 2024-06-21 3:53PM EDT | 55.00 | 2.65 | 2.60 | 4.10 | +0.15 | +6.00% | 56 | 20 | 53.16% |
| PSTG241115P00060000 | 2024-06-18 11:47AM EDT | 60.00 | 3.10 | 2.80 | 4.50 | 0.00 | - | 30 | 44 | 41.50% |
| PSTG241115P00065000 | 2024-06-21 10:57AM EDT | 65.00 | 6.80 | 6.40 | 6.80 | +0.60 | +9.68% | 17 | 1,272 | 40.14% |
| PSTG241115P00070000 | 2024-06-20 2:52PM EDT | 70.00 | 9.00 | 9.10 | 9.90 | 0.00 | - | 6 | 20 | 40.14% |
| PSTG241115P00075000 | 2024-06-18 11:01AM EDT | 75.00 | 10.20 | 12.60 | 13.20 | 0.00 | - | 3 | 78 | 38.03% |
| PSTG241115P00080000 | 2024-06-03 11:29AM EDT | 80.00 | 20.60 | 15.20 | 17.20 | 0.00 | - | 10 | 11 | 37.57% |
