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
56 767,41 +554,16 (+0,99 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240920C00035000 | 2024-05-14 10:08AM EDT | 35.00 | 22.00 | 33.20 | 34.00 | 0.00 | - | 1 | 1 | 162.11% |
| PSTG240920C00040000 | 2024-05-30 3:24PM EDT | 40.00 | 23.81 | 23.40 | 26.80 | 0.00 | - | 10 | 14 | 77.30% |
| PSTG240920C00045000 | 2024-06-21 9:53AM EDT | 45.00 | 19.32 | 18.50 | 21.30 | 0.00 | - | 1 | 17 | 57.57% |
| PSTG240920C00050000 | 2024-06-27 3:45PM EDT | 50.00 | 16.84 | 14.60 | 15.80 | 0.00 | - | 1 | 157 | 58.18% |
| PSTG240920C00055000 | 2024-06-24 11:15AM EDT | 55.00 | 10.90 | 11.50 | 11.80 | 0.00 | - | 1 | 480 | 52.34% |
| PSTG240920C00060000 | 2024-06-26 9:30AM EDT | 60.00 | 7.24 | 8.10 | 8.30 | 0.00 | - | 3 | 814 | 50.27% |
| PSTG240920C00065000 | 2024-06-28 3:01PM EDT | 65.00 | 5.50 | 5.40 | 5.70 | -0.70 | -11.29% | 89 | 912 | 49.34% |
| PSTG240920C00070000 | 2024-06-28 3:47PM EDT | 70.00 | 3.70 | 3.50 | 3.70 | -0.39 | -9.54% | 41 | 1,052 | 48.16% |
| PSTG240920C00075000 | 2024-06-28 10:27AM EDT | 75.00 | 2.62 | 2.25 | 2.40 | -0.18 | -6.43% | 13 | 908 | 48.24% |
| PSTG240920C00080000 | 2024-06-28 2:46PM EDT | 80.00 | 1.55 | 1.40 | 1.55 | +0.35 | +29.17% | 54 | 555 | 48.68% |
| PSTG240920C00085000 | 2024-06-25 11:26AM EDT | 85.00 | 0.83 | 0.85 | 1.00 | 0.00 | - | 2 | 40 | 49.24% |
| PSTG240920C00090000 | 2024-06-28 9:33AM EDT | 90.00 | 0.35 | 0.55 | 0.65 | -1.05 | -75.00% | 4 | 26 | 49.93% |
| PSTG240920C00095000 | 2024-06-12 3:23PM EDT | 95.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | - | 9 | 50.00% |
| PSTG240920C00100000 | 2024-06-28 10:25AM EDT | 100.00 | 0.31 | 0.20 | 0.35 | -0.09 | -22.50% | 10 | 18 | 51.12% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240920P00035000 | 2024-06-10 10:47AM EDT | 35.00 | 0.18 | 0.05 | 2.00 | 0.00 | - | 1 | 11 | 98.24% |
| PSTG240920P00040000 | 2024-06-27 12:22PM EDT | 40.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 12 | 112 | 60.84% |
| PSTG240920P00045000 | 2024-06-25 9:33AM EDT | 45.00 | 0.49 | 0.25 | 0.60 | 0.00 | - | 1 | 48 | 50.98% |
| PSTG240920P00050000 | 2024-06-27 1:18PM EDT | 50.00 | 0.80 | 0.80 | 0.90 | 0.00 | - | 3 | 211 | 47.73% |
| PSTG240920P00055000 | 2024-06-28 1:07PM EDT | 55.00 | 1.60 | 1.00 | 1.85 | -0.05 | -3.03% | 54 | 491 | 45.87% |
| PSTG240920P00060000 | 2024-06-28 1:26PM EDT | 60.00 | 3.20 | 3.20 | 3.40 | +0.30 | +10.34% | 17 | 1,303 | 44.17% |
| PSTG240920P00065000 | 2024-06-27 2:01PM EDT | 65.00 | 5.20 | 5.50 | 5.70 | 0.00 | - | 17 | 244 | 42.92% |
| PSTG240920P00070000 | 2024-06-28 2:05PM EDT | 70.00 | 8.30 | 8.60 | 8.80 | +0.50 | +6.41% | 30 | 131 | 42.31% |
| PSTG240920P00075000 | 2024-06-17 1:28PM EDT | 75.00 | 10.30 | 10.60 | 12.50 | 0.00 | - | 18 | 40 | 41.47% |
| PSTG240920P00080000 | 2024-06-25 11:28AM EDT | 80.00 | 17.50 | 15.10 | 16.70 | 0.00 | - | 1 | 32 | 40.75% |
| PSTG240920P00085000 | 2024-06-10 10:47AM EDT | 85.00 | 19.63 | 20.70 | 21.80 | 0.00 | - | 1 | 19 | 49.41% |
| PSTG240920P00090000 | 2024-05-29 12:36PM EDT | 90.00 | 27.60 | 24.90 | 25.20 | 0.00 | - | - | 0 | 0.00% |
