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
60.213,29 +150,74 (+0,25%)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240719C00025000 | 2024-06-14 3:17PM EDT | 25.00 | 43.00 | 38.20 | 41.70 | 0.00 | - | 3 | 30 | 211.91% |
| PSTG240719C00032000 | 2024-06-05 2:28PM EDT | 32.00 | 31.30 | 31.40 | 34.80 | 0.00 | - | - | 2 | 172.36% |
| PSTG240719C00033000 | 2024-06-05 1:45PM EDT | 33.00 | 30.50 | 30.40 | 33.80 | 0.00 | - | 1 | 21 | 165.82% |
| PSTG240719C00034000 | 2024-06-05 10:25AM EDT | 34.00 | 28.60 | 29.50 | 32.80 | 0.00 | - | - | 1 | 162.50% |
| PSTG240719C00036000 | 2024-06-04 2:43PM EDT | 36.00 | 24.50 | 27.20 | 30.80 | 0.00 | - | 3 | 5 | 141.60% |
| PSTG240719C00037000 | 2024-06-14 1:06PM EDT | 37.00 | 31.20 | 26.00 | 29.80 | 0.00 | - | 1 | 11 | 129.69% |
| PSTG240719C00038000 | 2024-06-06 11:00AM EDT | 38.00 | 26.30 | 24.90 | 28.80 | 0.00 | - | 1 | 8 | 121.09% |
| PSTG240719C00039000 | 2024-06-05 2:42PM EDT | 39.00 | 24.50 | 24.80 | 27.80 | 0.00 | - | 24 | 21 | 139.94% |
| PSTG240719C00040000 | 2024-06-21 12:12PM EDT | 40.00 | 25.20 | 23.00 | 26.70 | -2.90 | -10.32% | 2 | 31 | 111.04% |
| PSTG240719C00041000 | 2024-06-10 12:18PM EDT | 41.00 | 25.70 | 21.60 | 25.80 | 0.00 | - | 1 | 12 | 95.61% |
| PSTG240719C00042000 | 2024-06-12 1:30PM EDT | 42.00 | 24.90 | 22.30 | 24.70 | 0.00 | - | 9 | 86 | 130.91% |
| PSTG240719C00043000 | 2024-06-14 3:09PM EDT | 43.00 | 25.30 | 20.60 | 23.80 | 0.00 | - | 3 | 46 | 113.67% |
| PSTG240719C00044000 | 2024-06-18 2:01PM EDT | 44.00 | 25.80 | 19.10 | 22.80 | 0.00 | - | 4 | 77 | 97.46% |
| PSTG240719C00045000 | 2024-06-17 2:11PM EDT | 45.00 | 23.50 | 18.20 | 21.90 | 0.00 | - | 17 | 132 | 97.36% |
| PSTG240719C00046000 | 2024-06-17 10:34AM EDT | 46.00 | 20.80 | 17.10 | 19.30 | 0.00 | - | 9 | 61 | 102.25% |
| PSTG240719C00047000 | 2024-06-13 9:42AM EDT | 47.00 | 21.50 | 15.70 | 19.90 | 0.00 | - | 5 | 31 | 76.47% |
| PSTG240719C00048000 | 2024-06-17 12:54PM EDT | 48.00 | 19.90 | 15.00 | 18.90 | 0.00 | - | 1 | 73 | 79.30% |
| PSTG240719C00049000 | 2024-06-20 12:16PM EDT | 49.00 | 17.48 | 14.80 | 17.90 | 0.00 | - | 1 | 136 | 89.06% |
| PSTG240719C00050000 | 2024-06-21 2:15PM EDT | 50.00 | 14.40 | 13.40 | 16.90 | -5.46 | -27.49% | 14 | 351 | 77.83% |
| PSTG240719C00055000 | 2024-06-21 2:14PM EDT | 55.00 | 9.70 | 9.80 | 10.40 | -2.05 | -17.45% | 14 | 605 | 54.00% |
| PSTG240719C00060000 | 2024-06-21 3:59PM EDT | 60.00 | 5.65 | 5.60 | 5.80 | -1.44 | -20.31% | 85 | 1,185 | 45.22% |
| PSTG240719C00065000 | 2024-06-21 2:27PM EDT | 65.00 | 2.49 | 2.45 | 2.60 | -1.21 | -32.70% | 161 | 4,360 | 40.63% |
| PSTG240719C00070000 | 2024-06-21 3:48PM EDT | 70.00 | 0.91 | 0.85 | 1.00 | -0.64 | -41.29% | 2,132 | 2,739 | 40.92% |
| PSTG240719C00075000 | 2024-06-21 3:48PM EDT | 75.00 | 0.35 | 0.25 | 0.35 | -0.30 | -46.15% | 145 | 1,065 | 42.19% |
| PSTG240719C00080000 | 2024-06-21 2:49PM EDT | 80.00 | 0.12 | 0.10 | 0.15 | -0.18 | -60.00% | 22 | 391 | 45.70% |
| PSTG240719C00085000 | 2024-06-18 3:42PM EDT | 85.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 28 | 31 | 63.67% |
| PSTG240719C00090000 | 2024-06-07 10:01AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 79 | 60.55% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240719P00030000 | 2024-05-23 1:18PM EDT | 30.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 44 | 188.09% |
| PSTG240719P00032000 | 2024-05-29 10:05AM EDT | 32.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 28 | 30 | 174.32% |
| PSTG240719P00033000 | 2024-05-29 9:40AM EDT | 33.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 40 | 45 | 167.68% |
| PSTG240719P00034000 | 2024-04-19 12:57PM EDT | 34.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 3 | 3 | 126.95% |
| PSTG240719P00035000 | 2024-04-22 10:01AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PSTG240719P00036000 | 2024-06-10 3:11PM EDT | 36.00 | 0.16 | 0.00 | 1.15 | 0.00 | - | 10 | 10 | 144.82% |
| PSTG240719P00037000 | 2024-05-15 1:19PM EDT | 37.00 | 0.12 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 141.89% |
| PSTG240719P00038000 | 2024-03-01 10:42AM EDT | 38.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 5 | 5 | 126.27% |
| PSTG240719P00039000 | 2024-06-20 10:58AM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 19 | 82.81% |
| PSTG240719P00040000 | 2024-06-21 10:27AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 93 | 162 | 78.91% |
| PSTG240719P00041000 | 2024-06-18 1:48PM EDT | 41.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 12 | 108.01% |
| PSTG240719P00043000 | 2024-04-18 12:42PM EDT | 43.00 | 1.21 | 0.20 | 0.35 | 0.00 | - | - | 4 | 90.92% |
| PSTG240719P00044000 | 2024-06-21 1:30PM EDT | 44.00 | 0.05 | 0.00 | 0.10 | -1.40 | -96.55% | 181 | 56 | 64.84% |
| PSTG240719P00045000 | 2024-06-21 1:32PM EDT | 45.00 | 0.05 | 0.00 | 0.90 | -0.22 | -81.48% | 140 | 110 | 91.89% |
| PSTG240719P00046000 | 2024-06-12 3:01PM EDT | 46.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 58.20% |
| PSTG240719P00047000 | 2024-06-13 9:30AM EDT | 47.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 79.30% |
| PSTG240719P00048000 | 2024-06-12 12:35PM EDT | 48.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 133 | 65.43% |
| PSTG240719P00049000 | 2024-05-31 10:43AM EDT | 49.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 7 | 108 | 54.10% |
| PSTG240719P00050000 | 2024-06-21 2:28PM EDT | 50.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 15 | 492 | 52.73% |
| PSTG240719P00055000 | 2024-06-21 3:10PM EDT | 55.00 | 0.27 | 0.20 | 0.35 | -0.06 | -18.18% | 17 | 2,329 | 45.65% |
| PSTG240719P00060000 | 2024-06-21 3:59PM EDT | 60.00 | 0.90 | 0.85 | 0.95 | +0.05 | +5.88% | 347 | 3,435 | 38.53% |
| PSTG240719P00065000 | 2024-06-21 3:42PM EDT | 65.00 | 2.85 | 2.70 | 2.85 | +0.60 | +26.67% | 253 | 1,061 | 36.77% |
| PSTG240719P00070000 | 2024-06-21 2:14PM EDT | 70.00 | 6.65 | 5.80 | 6.60 | +1.45 | +27.88% | 7 | 104 | 42.36% |
| PSTG240719P00080000 | 2024-06-18 10:34AM EDT | 80.00 | 10.60 | 14.10 | 17.40 | 0.00 | - | 10 | 10 | 91.16% |
