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
60.310,61 +201,07 (+0,33%)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG250321C00035000 | 2024-05-15 12:06PM EDT | 35.00 | 26.00 | 34.30 | 35.70 | 0.00 | - | 1 | 4 | 100.27% |
| PSTG250321C00040000 | 2024-05-28 10:53AM EDT | 40.00 | 25.49 | 25.60 | 27.70 | 0.00 | - | 1 | 14 | 57.07% |
| PSTG250321C00045000 | 2024-05-15 10:00AM EDT | 45.00 | 17.70 | 26.60 | 27.10 | 0.00 | - | 1 | 9 | 83.02% |
| PSTG250321C00050000 | 2024-06-20 2:10PM EDT | 50.00 | 22.40 | 19.50 | 21.40 | 0.00 | - | 4 | 84 | 61.00% |
| PSTG250321C00055000 | 2024-06-21 1:30PM EDT | 55.00 | 15.90 | 15.00 | 17.90 | -2.75 | -14.75% | 6 | 144 | 54.41% |
| PSTG250321C00060000 | 2024-06-21 11:45AM EDT | 60.00 | 13.30 | 13.10 | 13.80 | -3.00 | -18.40% | 1 | 102 | 52.08% |
| PSTG250321C00065000 | 2024-06-20 12:25PM EDT | 65.00 | 11.82 | 10.80 | 11.70 | 0.00 | - | 20 | 1,988 | 52.04% |
| PSTG250321C00070000 | 2024-06-21 3:34PM EDT | 70.00 | 8.70 | 8.70 | 9.10 | -2.28 | -20.77% | 2 | 183 | 50.75% |
| PSTG250321C00075000 | 2024-06-18 9:40AM EDT | 75.00 | 9.24 | 7.00 | 8.00 | 0.00 | - | 2 | 47 | 50.60% |
| PSTG250321C00080000 | 2024-06-21 10:01AM EDT | 80.00 | 5.60 | 5.70 | 5.90 | -1.05 | -15.79% | 3 | 502 | 49.23% |
| PSTG250321C00085000 | 2024-06-21 12:45PM EDT | 85.00 | 4.60 | 2.95 | 6.00 | -1.00 | -17.86% | 5 | 155 | 54.93% |
| PSTG250321C00090000 | 2024-06-21 11:50AM EDT | 90.00 | 3.80 | 3.60 | 4.50 | -1.30 | -25.49% | 13 | 619 | 52.12% |
| PSTG250321C00095000 | 2024-06-20 11:18AM EDT | 95.00 | 3.90 | 2.10 | 4.30 | 0.00 | - | 1 | 16 | 55.16% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG250321P00030000 | 2024-03-26 3:54PM EDT | 30.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 2 | 3 | 65.38% |
| PSTG250321P00035000 | 2024-06-17 3:56PM EDT | 35.00 | 1.00 | 0.55 | 0.90 | 0.00 | - | 1 | 36 | 50.20% |
| PSTG250321P00040000 | 2024-06-21 3:03PM EDT | 40.00 | 1.24 | 1.10 | 1.35 | +0.03 | +2.48% | 1 | 12 | 48.76% |
| PSTG250321P00045000 | 2024-06-12 11:24AM EDT | 45.00 | 1.73 | 1.90 | 2.15 | 0.00 | - | 5 | 229 | 46.42% |
| PSTG250321P00050000 | 2024-06-12 11:24AM EDT | 50.00 | 2.67 | 3.00 | 3.30 | 0.00 | - | 5 | 36 | 44.58% |
| PSTG250321P00055000 | 2024-05-30 1:30PM EDT | 55.00 | 5.08 | 3.70 | 4.80 | +0.56 | +12.39% | 15 | 53 | 42.79% |
| PSTG250321P00060000 | 2024-06-14 3:56PM EDT | 60.00 | 5.80 | 6.50 | 6.80 | 0.00 | - | 1 | 29 | 41.59% |
| PSTG250321P00070000 | 2024-05-17 3:10PM EDT | 70.00 | 15.15 | 10.20 | 10.60 | 0.00 | - | 1 | 49 | 32.62% |
| PSTG250321P00075000 | 2024-06-10 10:10AM EDT | 75.00 | 14.60 | 15.00 | 16.30 | 0.00 | - | 1 | 2 | 42.76% |
| PSTG250321P00080000 | 2024-05-22 11:02AM EDT | 80.00 | 22.00 | 17.10 | 19.70 | 0.00 | - | - | 3 | 40.99% |
