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
60.249,35 +149,02 (+0,25%)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG241220C00025000 | 2024-04-19 10:23AM EDT | 25.00 | 25.83 | 34.10 | 36.50 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG241220C00040000 | 2024-05-28 3:30PM EDT | 40.00 | 24.50 | 26.10 | 28.00 | 0.00 | - | 1 | 12 | 74.46% |
| PSTG241220C00045000 | 2024-06-04 1:09PM EDT | 45.00 | 17.41 | 21.80 | 22.20 | 0.00 | - | 1 | 21 | 60.52% |
| PSTG241220C00050000 | 2024-06-17 9:38AM EDT | 50.00 | 20.70 | 17.80 | 19.70 | 0.00 | - | 1 | 48 | 62.16% |
| PSTG241220C00055000 | 2024-06-20 1:11PM EDT | 55.00 | 15.60 | 13.80 | 14.60 | 0.00 | - | 1 | 54 | 51.90% |
| PSTG241220C00060000 | 2024-06-21 1:36PM EDT | 60.00 | 10.90 | 11.30 | 12.10 | -1.85 | -14.51% | 31 | 426 | 53.46% |
| PSTG241220C00065000 | 2024-06-21 10:30AM EDT | 65.00 | 8.75 | 8.70 | 9.80 | -1.45 | -14.22% | 4 | 268 | 52.56% |
| PSTG241220C00070000 | 2024-06-21 3:57PM EDT | 70.00 | 6.70 | 5.60 | 7.20 | -1.30 | -16.25% | 6 | 276 | 51.72% |
| PSTG241220C00075000 | 2024-06-20 12:44PM EDT | 75.00 | 5.75 | 5.00 | 7.00 | 0.00 | - | 7 | 240 | 53.63% |
| PSTG241220C00080000 | 2024-06-20 9:44AM EDT | 80.00 | 3.90 | 3.80 | 4.00 | -2.17 | -35.75% | 5 | 1,082 | 49.12% |
| PSTG241220C00085000 | 2024-05-31 1:54PM EDT | 85.00 | 1.95 | 2.90 | 3.60 | 0.00 | - | 8 | 8 | 50.39% |
| PSTG241220C00090000 | 2024-06-11 2:05PM EDT | 90.00 | 2.60 | 2.15 | 3.00 | 0.00 | - | 1 | 1 | 50.95% |
| PSTG241220C00095000 | 2024-06-13 2:04PM EDT | 95.00 | 2.10 | 1.60 | 2.30 | 0.00 | - | 1 | 1 | 50.67% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG241220P00030000 | 2024-05-01 1:57PM EDT | 30.00 | 0.66 | 0.00 | 1.40 | 0.00 | - | 1 | 12 | 73.88% |
| PSTG241220P00035000 | 2024-06-18 9:30AM EDT | 35.00 | 0.22 | 0.15 | 0.60 | 0.00 | - | 5 | 16 | 53.08% |
| PSTG241220P00040000 | 2024-06-17 9:58AM EDT | 40.00 | 0.55 | 0.60 | 0.75 | 0.00 | - | 2 | 18 | 50.64% |
| PSTG241220P00045000 | 2024-06-21 3:36PM EDT | 45.00 | 1.25 | 1.15 | 1.35 | +0.03 | +2.46% | 1 | 9 | 48.27% |
| PSTG241220P00050000 | 2024-06-21 9:50AM EDT | 50.00 | 2.41 | 2.05 | 2.25 | +0.89 | +58.55% | 1 | 148 | 46.00% |
| PSTG241220P00055000 | 2024-06-12 12:52PM EDT | 55.00 | 2.90 | 3.40 | 3.60 | 0.00 | - | 2 | 401 | 44.34% |
| PSTG241220P00060000 | 2024-06-18 2:01PM EDT | 60.00 | 4.10 | 5.20 | 5.40 | 0.00 | - | 3 | 21 | 42.65% |
| PSTG241220P00065000 | 2024-06-12 12:59PM EDT | 65.00 | 6.70 | 6.30 | 7.80 | 0.00 | - | 6 | 222 | 41.60% |
| PSTG241220P00070000 | 2024-06-10 11:32AM EDT | 70.00 | 9.60 | 9.80 | 10.70 | 0.00 | - | 138 | 183 | 40.53% |
| PSTG241220P00075000 | 2024-06-11 3:45PM EDT | 75.00 | 12.66 | 13.80 | 14.10 | 0.00 | - | 130 | 173 | 39.66% |
| PSTG241220P00080000 | 2024-06-11 10:36AM EDT | 80.00 | 16.20 | 17.50 | 18.70 | 0.00 | - | 1 | 1 | 44.02% |
