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
60.301,29 +197,55 (+0,33%)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG260116C00018000 | 2024-06-20 3:58PM EDT | 18.00 | 49.82 | 46.00 | 49.80 | 0.00 | - | 1 | 9 | 78.59% |
| PSTG260116C00020000 | 2024-06-21 1:12PM EDT | 20.00 | 46.17 | 44.00 | 49.00 | -5.06 | -9.88% | 2 | 43 | 80.42% |
| PSTG260116C00023000 | 2023-10-30 9:35AM EDT | 23.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| PSTG260116C00025000 | 2024-05-14 12:42PM EDT | 25.00 | 33.90 | 45.10 | 47.90 | 0.00 | - | 2 | 55 | 109.51% |
| PSTG260116C00028000 | 2024-06-14 3:17PM EDT | 28.00 | 43.20 | 37.50 | 42.00 | 0.00 | - | 1 | 19 | 70.48% |
| PSTG260116C00030000 | 2024-06-21 11:25AM EDT | 30.00 | 38.60 | 37.30 | 39.10 | +2.90 | +8.12% | 3 | 16 | 69.07% |
| PSTG260116C00033000 | 2024-06-18 10:35AM EDT | 33.00 | 38.70 | 33.50 | 36.20 | 0.00 | - | 1 | 15 | 59.83% |
| PSTG260116C00035000 | 2024-06-21 9:39AM EDT | 35.00 | 33.50 | 32.00 | 35.00 | 0.00 | - | 10 | 32 | 59.94% |
| PSTG260116C00037000 | 2024-06-07 2:55PM EDT | 37.00 | 33.02 | 30.40 | 33.60 | 0.00 | - | 1 | 29 | 58.85% |
| PSTG260116C00040000 | 2024-06-05 10:19AM EDT | 40.00 | 28.45 | 30.00 | 32.60 | 0.00 | - | 10 | 60 | 64.95% |
| PSTG260116C00042000 | 2024-06-13 2:35PM EDT | 42.00 | 32.20 | 28.70 | 30.70 | 0.00 | - | 8 | 125 | 62.64% |
| PSTG260116C00045000 | 2024-06-04 9:30AM EDT | 45.00 | 22.83 | 26.70 | 28.50 | 0.00 | - | 10 | 106 | 60.55% |
| PSTG260116C00047000 | 2024-05-31 11:27AM EDT | 47.00 | 22.30 | 25.50 | 27.50 | 0.00 | - | 10 | 38 | 60.34% |
| PSTG260116C00050000 | 2024-06-21 2:08PM EDT | 50.00 | 23.33 | 21.70 | 24.30 | -2.13 | -8.37% | 2 | 244 | 52.33% |
| PSTG260116C00055000 | 2024-06-21 2:32PM EDT | 55.00 | 21.00 | 20.80 | 23.30 | -1.10 | -4.98% | 3 | 542 | 57.91% |
| PSTG260116C00060000 | 2024-06-21 9:42AM EDT | 60.00 | 18.18 | 18.20 | 19.30 | -2.62 | -12.60% | 10 | 97 | 53.77% |
| PSTG260116C00065000 | 2024-06-20 3:56PM EDT | 65.00 | 17.55 | 15.90 | 17.30 | 0.00 | - | 2 | 82 | 53.05% |
| PSTG260116C00070000 | 2024-06-21 3:57PM EDT | 70.00 | 13.94 | 13.90 | 16.30 | -0.66 | -4.52% | 6 | 120 | 53.75% |
| PSTG260116C00075000 | 2024-06-21 3:55PM EDT | 75.00 | 12.25 | 12.10 | 12.90 | -1.55 | -11.23% | 1 | 34 | 50.40% |
| PSTG260116C00080000 | 2024-06-18 9:30AM EDT | 80.00 | 13.20 | 10.50 | 12.00 | 0.00 | - | 3 | 267 | 50.75% |
| PSTG260116C00085000 | 2024-06-18 2:53PM EDT | 85.00 | 11.60 | 9.20 | 11.60 | 0.00 | - | 2 | 10 | 51.84% |
| PSTG260116C00090000 | 2024-06-10 3:48PM EDT | 90.00 | 8.87 | 8.00 | 8.40 | 0.00 | - | 1 | 7 | 48.88% |
| PSTG260116C00095000 | 2024-06-21 9:42AM EDT | 95.00 | 7.36 | 7.00 | 7.50 | -0.92 | -11.11% | 10 | 4 | 48.98% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG260116P00018000 | 2024-03-13 1:18PM EDT | 18.00 | 0.55 | 0.30 | 0.80 | 0.00 | - | - | 1 | 62.60% |
| PSTG260116P00020000 | 2024-03-27 11:29AM EDT | 20.00 | 0.68 | 0.30 | 1.05 | 0.00 | - | 3 | 2 | 60.33% |
| PSTG260116P00023000 | 2024-03-18 9:30AM EDT | 23.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 12.50% |
| PSTG260116P00025000 | 2024-03-27 11:12AM EDT | 25.00 | 1.33 | 1.20 | 1.40 | 0.00 | - | 1 | 71 | 58.52% |
| PSTG260116P00028000 | 2024-06-18 2:59PM EDT | 28.00 | 0.90 | 0.85 | 1.80 | 0.00 | - | 5 | 10 | 52.66% |
| PSTG260116P00030000 | 2024-06-05 3:08PM EDT | 30.00 | 1.30 | 1.15 | 1.50 | 0.00 | - | 2 | 50 | 50.70% |
| PSTG260116P00033000 | 2024-05-22 12:30PM EDT | 33.00 | 1.95 | 1.55 | 1.85 | 0.00 | - | 1 | 95 | 48.44% |
| PSTG260116P00035000 | 2024-06-13 9:30AM EDT | 35.00 | 1.73 | 1.85 | 3.30 | 0.00 | - | 1 | 69 | 50.40% |
| PSTG260116P00037000 | 2024-05-07 10:05AM EDT | 37.00 | 3.70 | 2.15 | 2.40 | 0.00 | - | 1 | 32 | 45.68% |
| PSTG260116P00040000 | 2024-06-12 12:36PM EDT | 40.00 | 2.75 | 1.80 | 3.40 | 0.00 | - | 1 | 135 | 46.79% |
| PSTG260116P00042000 | 2024-06-07 10:01AM EDT | 42.00 | 3.10 | 3.20 | 3.60 | 0.00 | - | 11 | 41 | 44.51% |
| PSTG260116P00045000 | 2024-06-21 9:42AM EDT | 45.00 | 4.80 | 4.10 | 4.40 | +1.20 | +33.33% | 10 | 67 | 43.53% |
| PSTG260116P00047000 | 2024-04-12 12:55PM EDT | 47.00 | 7.45 | 6.60 | 9.50 | 0.00 | - | 20 | 20 | 56.24% |
| PSTG260116P00050000 | 2024-06-12 10:11AM EDT | 50.00 | 5.20 | 5.70 | 5.80 | 0.00 | - | 20 | 29 | 41.35% |
| PSTG260116P00055000 | 2024-06-21 3:10PM EDT | 55.00 | 7.62 | 7.40 | 7.80 | +0.02 | +0.26% | 2 | 34 | 40.53% |
| PSTG260116P00060000 | 2024-06-11 9:30AM EDT | 60.00 | 9.80 | 9.50 | 9.90 | 0.00 | - | 10 | 52 | 39.01% |
| PSTG260116P00065000 | 2024-06-21 9:42AM EDT | 65.00 | 13.12 | 12.00 | 14.40 | +1.92 | +17.14% | 10 | 42 | 44.27% |
| PSTG260116P00070000 | 2024-06-21 9:41AM EDT | 70.00 | 15.50 | 14.80 | 16.30 | +1.57 | +11.27% | 1 | 22 | 40.21% |
| PSTG260116P00075000 | 2024-06-17 11:02AM EDT | 75.00 | 16.80 | 17.80 | 19.70 | 0.00 | - | 15 | 19 | 40.13% |
| PSTG260116P00085000 | 2024-06-12 12:38PM EDT | 85.00 | 23.30 | 22.70 | 27.50 | 0.00 | - | - | 2 | 41.08% |
