La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 837,09 +669,28 (+1,19 %)
Pure Storage, Inc. (PSTG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240816C00020000 | 2024-06-21 3:50PM EDT | 20.00 | 44.95 | 42.20 | 46.60 | 0.00 | - | 1 | 3 | 161.72% |
| PSTG240816C00026000 | 2023-12-21 2:19PM EDT | 26.00 | 11.00 | 15.30 | 18.50 | 0.00 | - | 8 | 18 | 0.00% |
| PSTG240816C00028000 | 2023-12-22 10:51AM EDT | 28.00 | 10.40 | 15.10 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240816C00029000 | 2023-12-15 12:38PM EDT | 29.00 | 10.00 | 9.50 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240816C00030000 | 2024-02-29 11:04AM EDT | 30.00 | 21.50 | 21.30 | 24.50 | 0.00 | - | 5 | 10 | 0.00% |
| PSTG240816C00031000 | 2024-06-07 1:44PM EDT | 31.00 | 34.54 | 32.00 | 35.50 | 0.00 | - | 1 | 14 | 128.42% |
| PSTG240816C00032000 | 2024-06-06 10:49AM EDT | 32.00 | 32.80 | 30.40 | 34.60 | 0.00 | - | 4 | 6 | 108.79% |
| PSTG240816C00033000 | 2024-03-19 9:50AM EDT | 33.00 | 17.50 | 18.30 | 21.30 | 0.00 | - | 5 | 29 | 0.00% |
| PSTG240816C00034000 | 2024-05-16 12:52PM EDT | 34.00 | 26.00 | 33.10 | 35.10 | 0.00 | - | 1 | 2 | 208.74% |
| PSTG240816C00035000 | 2024-06-26 3:49PM EDT | 35.00 | 27.60 | 27.30 | 31.60 | 0.00 | - | 3 | 51 | 92.97% |
| PSTG240816C00036000 | 2024-06-05 11:10AM EDT | 36.00 | 26.50 | 27.00 | 30.50 | 0.00 | - | 2 | 46 | 105.47% |
| PSTG240816C00037000 | 2024-06-18 3:12PM EDT | 37.00 | 31.85 | 25.50 | 29.80 | 0.00 | - | 1 | 44 | 96.68% |
| PSTG240816C00038000 | 2024-03-01 2:23PM EDT | 38.00 | 19.20 | 13.80 | 15.60 | 0.00 | - | 1 | 141 | 0.00% |
| PSTG240816C00039000 | 2024-06-05 11:02AM EDT | 39.00 | 23.51 | 23.50 | 27.70 | 0.00 | - | 2 | 88 | 86.52% |
| PSTG240816C00040000 | 2024-06-28 9:31AM EDT | 40.00 | 26.40 | 23.00 | 26.60 | -0.39 | -1.46% | 10 | 37 | 91.06% |
| PSTG240816C00041000 | 2024-05-30 1:45PM EDT | 41.00 | 23.60 | 22.00 | 25.70 | 0.00 | - | 1 | 47 | 88.96% |
| PSTG240816C00042000 | 2024-05-15 2:50PM EDT | 42.00 | 17.81 | 24.90 | 26.40 | 0.00 | - | 1 | 573 | 148.46% |
| PSTG240816C00043000 | 2024-06-05 10:54AM EDT | 43.00 | 19.70 | 20.10 | 23.70 | 0.00 | - | 4 | 38 | 82.86% |
| PSTG240816C00044000 | 2024-06-07 10:51AM EDT | 44.00 | 21.20 | 19.00 | 22.80 | 0.00 | - | 1 | 21 | 79.10% |
| PSTG240816C00045000 | 2024-06-26 3:49PM EDT | 45.00 | 17.80 | 18.10 | 21.60 | 0.00 | - | 3 | 98 | 73.88% |
| PSTG240816C00046000 | 2024-06-06 12:25PM EDT | 46.00 | 18.74 | 17.10 | 20.90 | 0.00 | - | 1 | 92 | 74.46% |
| PSTG240816C00047000 | 2024-06-20 11:26AM EDT | 47.00 | 20.55 | 15.70 | 19.70 | 0.00 | - | 1 | 127 | 62.21% |
| PSTG240816C00048000 | 2024-06-17 10:46AM EDT | 48.00 | 20.33 | 15.10 | 18.80 | 0.00 | - | 2 | 31 | 65.87% |
| PSTG240816C00049000 | 2024-06-26 11:30AM EDT | 49.00 | 13.00 | 14.20 | 17.70 | 0.00 | - | 10 | 117 | 62.31% |
| PSTG240816C00050000 | 2024-06-26 2:28PM EDT | 50.00 | 13.34 | 13.00 | 16.50 | 0.00 | - | 1 | 291 | 53.76% |
| PSTG240816C00055000 | 2024-06-27 11:31AM EDT | 55.00 | 9.90 | 8.20 | 10.70 | 0.00 | - | 1 | 547 | 54.57% |
| PSTG240816C00060000 | 2024-06-28 2:29PM EDT | 60.00 | 6.30 | 6.10 | 6.30 | -0.70 | -10.00% | 131 | 1,211 | 42.26% |
| PSTG240816C00065000 | 2024-06-28 3:57PM EDT | 65.00 | 3.20 | 3.20 | 3.40 | -0.75 | -18.99% | 141 | 672 | 40.09% |
| PSTG240816C00070000 | 2024-06-28 3:39PM EDT | 70.00 | 1.64 | 1.55 | 1.65 | -0.26 | -13.68% | 205 | 699 | 39.58% |
| PSTG240816C00075000 | 2024-06-28 2:39PM EDT | 75.00 | 0.82 | 0.65 | 0.80 | -0.13 | -13.68% | 36 | 658 | 40.80% |
| PSTG240816C00080000 | 2024-06-28 11:23AM EDT | 80.00 | 0.50 | 0.30 | 0.45 | +0.04 | +8.70% | 3 | 454 | 43.80% |
| PSTG240816C00085000 | 2024-06-28 3:44PM EDT | 85.00 | 0.30 | 0.15 | 0.30 | -0.05 | -14.29% | 12 | 376 | 47.85% |
| PSTG240816C00090000 | 2024-06-24 3:48PM EDT | 90.00 | 0.28 | 0.05 | 0.30 | 0.00 | - | 1 | 31 | 55.13% |
| PSTG240816C00095000 | 2024-06-12 1:21PM EDT | 95.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | - | 2 | 74.02% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240816P00025000 | 2024-01-08 2:15PM EDT | 25.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 141.41% |
| PSTG240816P00027000 | 2024-06-05 10:08AM EDT | 27.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 56 | 58 | 153.03% |
| PSTG240816P00028000 | 2024-04-19 12:09PM EDT | 28.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 10 | 343 | 113.67% |
| PSTG240816P00029000 | 2024-04-19 12:10PM EDT | 29.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 109.18% |
| PSTG240816P00030000 | 2024-06-18 3:00PM EDT | 30.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 65 | 110.16% |
| PSTG240816P00031000 | 2024-06-28 3:55PM EDT | 31.00 | 0.05 | 0.05 | 0.35 | -0.25 | -83.33% | 2 | 3 | 105.86% |
| PSTG240816P00032000 | 2024-06-03 12:06PM EDT | 32.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 3 | 55 | 126.47% |
| PSTG240816P00033000 | 2024-06-20 3:47PM EDT | 33.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | 10 | 11 | 97.66% |
| PSTG240816P00034000 | 2024-04-19 3:01PM EDT | 34.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| PSTG240816P00035000 | 2024-04-22 2:20PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSTG240816P00036000 | 2024-03-05 4:39PM EDT | 36.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 59 | 66 | 103.61% |
| PSTG240816P00037000 | 2024-03-18 11:40AM EDT | 37.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 1 | 2 | 101.66% |
| PSTG240816P00038000 | 2024-05-29 10:59AM EDT | 38.00 | 0.26 | 0.05 | 1.30 | 0.00 | - | 1 | 281 | 102.44% |
| PSTG240816P00039000 | 2024-04-16 9:30AM EDT | 39.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 25.00% |
| PSTG240816P00040000 | 2024-06-24 3:48PM EDT | 40.00 | 0.22 | 0.00 | 1.30 | 0.00 | - | 1 | 48 | 93.26% |
| PSTG240816P00041000 | 2024-06-24 9:30AM EDT | 41.00 | 0.10 | 0.05 | 1.30 | 0.00 | - | 1 | 54 | 90.14% |
| PSTG240816P00042000 | 2024-06-17 9:54AM EDT | 42.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 151 | 186 | 68.95% |
| PSTG240816P00043000 | 2024-05-29 10:59AM EDT | 43.00 | 0.54 | 0.05 | 1.35 | 0.00 | - | 1 | 67 | 83.20% |
| PSTG240816P00044000 | 2024-04-29 2:32PM EDT | 44.00 | 1.55 | 0.15 | 0.40 | 0.00 | - | 6 | 105 | 63.77% |
| PSTG240816P00045000 | 2024-05-15 3:40PM EDT | 45.00 | 0.69 | 0.05 | 0.40 | 0.00 | - | 25 | 48 | 58.11% |
| PSTG240816P00046000 | 2024-05-24 2:24PM EDT | 46.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 10 | 87 | 75.39% |
| PSTG240816P00047000 | 2024-06-18 11:49AM EDT | 47.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 124 | 52.15% |
| PSTG240816P00048000 | 2024-06-11 10:28AM EDT | 48.00 | 0.24 | 0.10 | 1.25 | 0.00 | - | 1 | 60 | 64.16% |
| PSTG240816P00049000 | 2024-05-29 3:21PM EDT | 49.00 | 0.65 | 0.10 | 0.90 | 0.00 | - | 64 | 70 | 55.91% |
| PSTG240816P00050000 | 2024-06-26 3:58PM EDT | 50.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 211 | 48.10% |
| PSTG240816P00055000 | 2024-06-28 3:47PM EDT | 55.00 | 0.60 | 0.55 | 0.70 | +0.12 | +25.00% | 16 | 543 | 41.02% |
| PSTG240816P00060000 | 2024-06-28 3:47PM EDT | 60.00 | 1.60 | 1.50 | 1.65 | +0.30 | +23.08% | 86 | 889 | 36.87% |
| PSTG240816P00065000 | 2024-06-28 1:30PM EDT | 65.00 | 3.40 | 3.60 | 3.80 | +0.31 | +10.03% | 54 | 224 | 35.94% |
| PSTG240816P00070000 | 2024-06-21 3:57PM EDT | 70.00 | 7.18 | 6.90 | 7.10 | 0.00 | - | 14 | 108 | 35.35% |
| PSTG240816P00075000 | 2024-06-21 9:41AM EDT | 75.00 | 12.00 | 9.70 | 11.50 | 0.00 | - | 1 | 4 | 39.26% |
| PSTG240816P00080000 | 2024-05-15 12:06PM EDT | 80.00 | 22.00 | 12.60 | 13.20 | 0.00 | - | - | 0 | 0.00% |
