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
60.267,79 +160,10 (+0,27%)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG250117C00015000 | 2024-05-01 10:32AM EDT | 15.00 | 35.70 | 44.40 | 48.10 | 0.00 | - | 76 | 65 | 0.00% |
| PSTG250117C00018000 | 2024-06-07 3:36PM EDT | 18.00 | 47.80 | 45.00 | 49.30 | 0.00 | - | 2 | 2 | 108.11% |
| PSTG250117C00020000 | 2024-02-29 12:40PM EDT | 20.00 | 32.09 | 30.60 | 34.70 | 0.00 | - | 1 | 71 | 0.00% |
| PSTG250117C00023000 | 2024-05-29 3:27PM EDT | 23.00 | 40.75 | 40.50 | 44.50 | 0.00 | - | 1 | 51 | 98.00% |
| PSTG250117C00025000 | 2024-06-17 9:58AM EDT | 25.00 | 42.70 | 38.30 | 42.60 | 0.00 | - | 1 | 717 | 89.70% |
| PSTG250117C00027000 | 2024-05-23 12:59PM EDT | 27.00 | 35.33 | 36.50 | 40.30 | 0.00 | - | 1 | 43 | 82.18% |
| PSTG250117C00028000 | 2024-05-20 10:55AM EDT | 28.00 | 32.95 | 39.60 | 43.60 | 0.00 | - | 1 | 22 | 140.26% |
| PSTG250117C00030000 | 2024-06-06 10:15AM EDT | 30.00 | 35.00 | 34.00 | 37.80 | 0.00 | - | 1 | 390 | 82.57% |
| PSTG250117C00032000 | 2024-05-17 1:53PM EDT | 32.00 | 29.38 | 35.50 | 38.60 | 0.00 | - | 1 | 179 | 116.27% |
| PSTG250117C00035000 | 2024-06-07 11:42AM EDT | 35.00 | 30.85 | 30.70 | 33.20 | 0.00 | - | 2 | 153 | 82.18% |
| PSTG250117C00037000 | 2024-05-29 1:58PM EDT | 37.00 | 27.87 | 27.50 | 29.60 | 0.00 | - | 44 | 174 | 58.55% |
| PSTG250117C00040000 | 2024-06-14 2:05PM EDT | 40.00 | 30.00 | 26.30 | 28.00 | 0.00 | - | 27 | 251 | 70.31% |
| PSTG250117C00042000 | 2024-06-20 11:57AM EDT | 42.00 | 26.80 | 24.60 | 26.60 | 0.00 | - | 2 | 459 | 69.31% |
| PSTG250117C00045000 | 2024-06-20 3:44PM EDT | 45.00 | 24.07 | 22.10 | 23.30 | 0.00 | - | 2 | 2,253 | 62.41% |
| PSTG250117C00047000 | 2024-06-21 3:01PM EDT | 47.00 | 20.25 | 20.60 | 22.10 | -3.78 | -15.73% | 2 | 163 | 62.55% |
| PSTG250117C00050000 | 2024-06-20 11:49AM EDT | 50.00 | 20.55 | 18.20 | 19.50 | 0.00 | - | 5 | 995 | 58.55% |
| PSTG250117C00055000 | 2024-06-20 3:42PM EDT | 55.00 | 16.45 | 14.70 | 15.10 | 0.00 | - | 12 | 1,286 | 52.62% |
| PSTG250117C00060000 | 2024-06-21 10:22AM EDT | 60.00 | 11.80 | 11.70 | 12.10 | -0.85 | -6.72% | 4 | 1,044 | 50.84% |
| PSTG250117C00065000 | 2024-06-20 11:22AM EDT | 65.00 | 11.06 | 9.20 | 9.90 | 0.00 | - | 5 | 538 | 50.48% |
| PSTG250117C00070000 | 2024-06-20 3:57PM EDT | 70.00 | 8.40 | 7.10 | 9.20 | 0.00 | - | 4 | 632 | 53.01% |
| PSTG250117C00075000 | 2024-06-21 1:37PM EDT | 75.00 | 5.30 | 5.50 | 5.70 | -2.70 | -33.75% | 218 | 400 | 48.33% |
| PSTG250117C00080000 | 2024-06-21 11:56AM EDT | 80.00 | 4.30 | 4.20 | 6.30 | -0.80 | -15.69% | 26 | 526 | 52.65% |
| PSTG250117C00085000 | 2024-06-21 2:11PM EDT | 85.00 | 3.16 | 3.20 | 4.30 | -0.84 | -21.00% | 4 | 901 | 53.15% |
| PSTG250117C00090000 | 2024-06-21 11:07AM EDT | 90.00 | 2.65 | 2.50 | 2.65 | -0.26 | -8.93% | 7 | 73 | 47.93% |
| PSTG250117C00095000 | 2024-06-18 10:35AM EDT | 95.00 | 3.38 | 1.90 | 2.95 | 0.00 | - | 3 | 4 | 50.70% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG250117P00015000 | 2024-04-22 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
| PSTG250117P00018000 | 2024-01-26 11:28AM EDT | 18.00 | 0.25 | 0.15 | 0.60 | 0.00 | - | 20 | 65 | 96.00% |
| PSTG250117P00020000 | 2024-05-23 3:23PM EDT | 20.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 90 | 75.68% |
| PSTG250117P00023000 | 2024-06-07 10:04AM EDT | 23.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 30 | 68 | 75.49% |
| PSTG250117P00025000 | 2024-03-06 4:51PM EDT | 25.00 | 1.00 | 0.20 | 0.80 | 0.00 | - | 10 | 368 | 77.15% |
| PSTG250117P00027000 | 2024-05-30 9:34AM EDT | 27.00 | 1.12 | 0.10 | 0.75 | 0.00 | - | 3 | 70 | 69.14% |
| PSTG250117P00028000 | 2024-03-18 11:39AM EDT | 28.00 | 0.70 | 0.25 | 0.95 | 0.00 | - | 5 | 29 | 71.58% |
| PSTG250117P00030000 | 2024-03-07 2:50PM EDT | 30.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 1 | 95 | 71.00% |
| PSTG250117P00032000 | 2024-05-10 1:49PM EDT | 32.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 10 | 374 | 57.08% |
| PSTG250117P00035000 | 2024-06-05 12:46PM EDT | 35.00 | 0.45 | 0.25 | 0.80 | 0.00 | - | 2 | 1,691 | 53.08% |
| PSTG250117P00037000 | 2024-05-15 11:47AM EDT | 37.00 | 1.00 | 0.25 | 1.75 | 0.00 | - | 2 | 706 | 57.50% |
| PSTG250117P00040000 | 2024-06-18 2:43PM EDT | 40.00 | 0.66 | 0.60 | 0.95 | 0.00 | - | 20 | 118 | 50.20% |
| PSTG250117P00042000 | 2024-06-18 1:29PM EDT | 42.00 | 0.77 | 0.85 | 1.15 | 0.00 | - | 22 | 285 | 48.76% |
| PSTG250117P00045000 | 2024-06-20 3:59PM EDT | 45.00 | 1.37 | 1.30 | 1.50 | 0.00 | - | 2 | 179 | 46.52% |
| PSTG250117P00047000 | 2024-06-20 3:59PM EDT | 47.00 | 1.68 | 1.65 | 1.85 | 0.00 | - | 1 | 279 | 45.75% |
| PSTG250117P00050000 | 2024-06-18 2:43PM EDT | 50.00 | 2.35 | 2.25 | 2.45 | +0.40 | +20.51% | 1 | 410 | 44.39% |
| PSTG250117P00055000 | 2024-06-21 11:22AM EDT | 55.00 | 3.85 | 3.60 | 3.90 | +0.55 | +16.67% | 1 | 215 | 43.16% |
| PSTG250117P00060000 | 2024-06-21 11:22AM EDT | 60.00 | 5.79 | 5.50 | 5.70 | +1.29 | +28.67% | 1 | 194 | 41.36% |
| PSTG250117P00065000 | 2024-06-14 12:17PM EDT | 65.00 | 6.73 | 7.80 | 8.10 | 0.00 | - | 8 | 26 | 40.27% |
| PSTG250117P00070000 | 2024-06-14 12:58PM EDT | 70.00 | 9.30 | 10.70 | 11.00 | 0.00 | - | 69 | 159 | 39.28% |
| PSTG250117P00075000 | 2024-06-13 10:34AM EDT | 75.00 | 12.10 | 14.00 | 14.30 | 0.00 | - | 68 | 130 | 38.03% |
| PSTG250117P00080000 | 2024-05-31 10:29AM EDT | 80.00 | 20.00 | 17.80 | 18.10 | 0.00 | - | 2 | 2 | 37.33% |
| PSTG250117P00090000 | 2024-05-30 2:43PM EDT | 90.00 | 27.30 | 26.10 | 26.50 | 0.00 | - | 2 | 1 | 34.89% |
