La bourse ferme dans 3 h 28 min
CAC 40
7 638,69 +68,49 (+0,90 %) Euro Stoxx 50
4 921,97 +36,52 (+0,75 %) Dow Jones
38 834,86 +56,76 (+0,15 %) EUR/USD
1,0718 -0,0030 (-0,28 %) Gold future
2 352,30 +5,40 (+0,23 %) Bitcoin EUR
61 728,60 +899,18 (+1,48 %)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240621C00018000 | 2024-05-28 3:42PM EDT | 18.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240621C00020000 | 2023-08-29 11:19AM EDT | 20.00 | 17.80 | 16.20 | 16.40 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240621C00022000 | 2024-05-28 3:42PM EDT | 22.00 | 40.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240621C00025000 | 2024-06-18 3:36PM EDT | 25.00 | 43.63 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| PSTG240621C00027000 | 2024-01-03 11:02AM EDT | 27.00 | 11.50 | 14.30 | 17.30 | 0.00 | - | - | 15 | 0.00% |
| PSTG240621C00028000 | 2024-02-08 2:27PM EDT | 28.00 | 17.00 | 26.80 | 29.20 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240621C00029000 | 2024-06-17 2:32PM EDT | 29.00 | 39.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG240621C00030000 | 2024-06-17 1:53PM EDT | 30.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 27 | 80 | 0.00% |
| PSTG240621C00031000 | 2024-06-07 1:44PM EDT | 31.00 | 34.29 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PSTG240621C00032000 | 2024-05-17 10:25AM EDT | 32.00 | 28.50 | 35.30 | 37.00 | 0.00 | - | 3 | 21 | 676.95% |
| PSTG240621C00033000 | 2024-05-15 11:13AM EDT | 33.00 | 25.91 | 34.00 | 36.30 | 0.00 | - | 1 | 29 | 715.23% |
| PSTG240621C00034000 | 2024-05-20 9:34AM EDT | 34.00 | 26.00 | 33.80 | 36.30 | 0.00 | - | 1 | 13 | 641.02% |
| PSTG240621C00035000 | 2024-06-18 3:36PM EDT | 35.00 | 33.58 | 0.00 | 0.00 | 0.00 | - | 6 | 337 | 0.00% |
| PSTG240621C00036000 | 2024-06-04 11:26AM EDT | 36.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| PSTG240621C00037000 | 2024-06-18 3:12PM EDT | 37.00 | 31.57 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| PSTG240621C00038000 | 2024-06-04 1:32PM EDT | 38.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 5 | 542 | 0.00% |
| PSTG240621C00039000 | 2024-06-04 10:33AM EDT | 39.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 0.00% |
| PSTG240621C00040000 | 2024-06-17 2:45PM EDT | 40.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 8 | 257 | 0.00% |
| PSTG240621C00041000 | 2024-06-14 2:06PM EDT | 41.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 9 | 117 | 0.00% |
| PSTG240621C00042000 | 2024-06-18 12:00PM EDT | 42.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 3 | 2,509 | 0.00% |
| PSTG240621C00043000 | 2024-06-10 11:59AM EDT | 43.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| PSTG240621C00044000 | 2024-06-05 10:17AM EDT | 44.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| PSTG240621C00045000 | 2024-06-18 11:35AM EDT | 45.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | 15 | 1,168 | 0.00% |
| PSTG240621C00046000 | 2024-06-05 12:21PM EDT | 46.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 415 | 0.00% |
| PSTG240621C00047000 | 2024-06-10 3:30PM EDT | 47.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 47 | 736 | 0.00% |
| PSTG240621C00048000 | 2024-06-18 11:32AM EDT | 48.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| PSTG240621C00049000 | 2024-06-10 3:30PM EDT | 49.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | 4 | 344 | 0.00% |
| PSTG240621C00050000 | 2024-06-18 2:19PM EDT | 50.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 33 | 1,237 | 0.00% |
| PSTG240621C00055000 | 2024-06-18 3:01PM EDT | 55.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 23 | 3,769 | 0.00% |
| PSTG240621C00060000 | 2024-06-18 2:30PM EDT | 60.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 89 | 2,196 | 0.00% |
| PSTG240621C00065000 | 2024-06-18 3:17PM EDT | 65.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 225 | 3,049 | 0.00% |
| PSTG240621C00070000 | 2024-06-18 3:54PM EDT | 70.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,424 | 2,859 | 6.25% |
| PSTG240621C00075000 | 2024-06-18 2:35PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 117 | 1,735 | 25.00% |
| PSTG240621C00080000 | 2024-06-18 3:18PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 690 | 50.00% |
| PSTG240621C00085000 | 2024-06-18 2:31PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 237 | 50.00% |
| PSTG240621C00090000 | 2024-06-12 1:48PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 50.00% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240621P00018000 | 2023-12-26 1:28PM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 21 | 845.31% |
| PSTG240621P00020000 | 2024-02-28 10:30AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 781.25% |
| PSTG240621P00022000 | 2023-12-06 4:56PM EDT | 22.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 807.81% |
| PSTG240621P00023000 | 2024-06-03 12:06PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 50.00% |
| PSTG240621P00024000 | 2023-12-01 10:54AM EDT | 24.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 10 | 10 | 816.41% |
| PSTG240621P00025000 | 2024-05-30 9:34AM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| PSTG240621P00026000 | 2024-04-01 1:56PM EDT | 26.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 5 | 8 | 866.02% |
| PSTG240621P00028000 | 2024-05-24 1:51PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| PSTG240621P00029000 | 2024-05-16 1:47PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 619 | 453.13% |
| PSTG240621P00030000 | 2024-04-09 1:57PM EDT | 30.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 685 | 537.50% |
| PSTG240621P00031000 | 2024-02-12 10:30AM EDT | 31.00 | 0.57 | 0.15 | 0.55 | 0.00 | - | 1 | 3 | 617.19% |
| PSTG240621P00032000 | 2024-05-16 1:48PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 141 | 406.25% |
| PSTG240621P00033000 | 2024-05-16 1:48PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 675 | 987 | 387.50% |
| PSTG240621P00034000 | 2024-05-16 1:48PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 299 | 375.00% |
| PSTG240621P00035000 | 2024-06-17 11:23AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| PSTG240621P00036000 | 2024-05-14 2:36PM EDT | 36.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 392 | 428.13% |
| PSTG240621P00037000 | 2024-06-07 2:16PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 215 | 100.00% |
| PSTG240621P00038000 | 2024-05-20 3:51PM EDT | 38.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 15 | 95 | 517.58% |
| PSTG240621P00039000 | 2024-05-29 11:49AM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 50.00% |
| PSTG240621P00040000 | 2024-06-17 11:23AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 50.00% |
| PSTG240621P00041000 | 2024-05-29 1:43PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 114 | 50.00% |
| PSTG240621P00042000 | 2024-05-31 1:42PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 212 | 50.00% |
| PSTG240621P00043000 | 2024-06-07 3:13PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 304 | 50.00% |
| PSTG240621P00044000 | 2024-05-29 11:13AM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 50.00% |
| PSTG240621P00045000 | 2024-06-17 11:39AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 603 | 50.00% |
| PSTG240621P00046000 | 2024-06-07 2:16PM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 708 | 50.00% |
| PSTG240621P00047000 | 2024-06-04 10:03AM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 50.00% |
| PSTG240621P00048000 | 2024-06-06 3:42PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 50.00% |
| PSTG240621P00049000 | 2024-05-31 12:16PM EDT | 49.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 1,114 | 50.00% |
| PSTG240621P00050000 | 2024-06-18 3:55PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 2,557 | 50.00% |
| PSTG240621P00055000 | 2024-06-18 10:41AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,465 | 50.00% |
| PSTG240621P00060000 | 2024-06-18 3:05PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 3,371 | 50.00% |
| PSTG240621P00065000 | 2024-06-18 3:16PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 862 | 1,253 | 12.50% |
| PSTG240621P00070000 | 2024-06-18 3:19PM EDT | 70.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 477 | 680 | 0.00% |
| PSTG240621P00075000 | 2024-05-28 3:40PM EDT | 75.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240621P00085000 | 2024-05-29 10:35AM EDT | 85.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
