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
56 751,33 +528,19 (+0,94 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG241115C00025000 | 2024-05-28 10:07AM EDT | 25.00 | 38.30 | 39.50 | 42.30 | 0.00 | - | 1 | 1 | 127.20% |
| PSTG241115C00030000 | 2024-06-17 2:32PM EDT | 30.00 | 39.17 | 32.80 | 36.90 | 0.00 | - | - | 1 | 81.93% |
| PSTG241115C00040000 | 2024-05-02 9:31AM EDT | 40.00 | 13.89 | 20.90 | 22.10 | 0.00 | - | 1 | 5 | 0.00% |
| PSTG241115C00045000 | 2024-06-27 10:07AM EDT | 45.00 | 20.40 | 19.20 | 22.30 | 0.00 | - | 2 | 26 | 56.93% |
| PSTG241115C00050000 | 2024-06-20 1:55PM EDT | 50.00 | 17.90 | 14.80 | 17.30 | 0.00 | - | 500 | 551 | 59.74% |
| PSTG241115C00055000 | 2024-06-27 12:43PM EDT | 55.00 | 13.13 | 12.10 | 13.80 | 0.00 | - | 7 | 55 | 50.94% |
| PSTG241115C00060000 | 2024-06-27 2:07PM EDT | 60.00 | 10.30 | 8.80 | 10.30 | 0.00 | - | 4 | 124 | 52.50% |
| PSTG241115C00065000 | 2024-06-28 3:20PM EDT | 65.00 | 7.10 | 7.00 | 7.20 | -0.48 | -6.33% | 20 | 1,391 | 47.71% |
| PSTG241115C00070000 | 2024-06-28 2:38PM EDT | 70.00 | 5.20 | 4.90 | 5.20 | -0.60 | -10.34% | 15 | 281 | 46.95% |
| PSTG241115C00075000 | 2024-06-27 3:53PM EDT | 75.00 | 3.90 | 3.50 | 3.70 | 0.00 | - | 38 | 689 | 46.52% |
| PSTG241115C00080000 | 2024-06-28 11:53AM EDT | 80.00 | 2.90 | 1.50 | 2.60 | +0.80 | +38.10% | 1 | 118 | 46.28% |
| PSTG241115C00085000 | 2024-06-25 2:04PM EDT | 85.00 | 1.60 | 1.70 | 1.85 | 0.00 | - | 26 | 51 | 46.50% |
| PSTG241115C00090000 | 2024-06-25 3:44PM EDT | 90.00 | 1.08 | 1.15 | 1.30 | 0.00 | - | 1 | 22 | 46.61% |
| PSTG241115C00095000 | 2024-06-27 1:23PM EDT | 95.00 | 1.00 | 0.80 | 0.95 | +0.05 | +5.26% | 1 | 52 | 47.24% |
| PSTG241115C00100000 | 2024-06-27 12:22PM EDT | 100.00 | 0.62 | 0.55 | 0.70 | 0.00 | - | 1 | 6 | 47.88% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG241115P00025000 | 2024-05-30 1:32PM EDT | 25.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 93.95% |
| PSTG241115P00030000 | 2024-05-01 1:07PM EDT | 30.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 2 | 6 | 68.95% |
| PSTG241115P00035000 | 2024-06-20 12:26PM EDT | 35.00 | 0.33 | 0.05 | 0.95 | 0.00 | - | 1 | 11 | 63.87% |
| PSTG241115P00040000 | 2024-05-13 11:19AM EDT | 40.00 | 1.30 | 0.15 | 1.65 | 0.00 | - | 10 | 10 | 60.08% |
| PSTG241115P00045000 | 2024-06-27 9:30AM EDT | 45.00 | 0.85 | 0.60 | 0.80 | 0.00 | - | 3 | 9 | 46.44% |
| PSTG241115P00050000 | 2024-06-24 12:48PM EDT | 50.00 | 1.70 | 1.35 | 1.50 | 0.00 | - | 130 | 151 | 44.09% |
| PSTG241115P00055000 | 2024-06-28 3:35PM EDT | 55.00 | 2.55 | 1.55 | 2.65 | -0.39 | -13.27% | 50 | 189 | 42.29% |
| PSTG241115P00060000 | 2024-06-26 3:59PM EDT | 60.00 | 3.90 | 4.20 | 4.40 | -0.90 | -18.75% | 5 | 576 | 41.07% |
| PSTG241115P00065000 | 2024-06-27 3:07PM EDT | 65.00 | 6.00 | 6.50 | 6.80 | 0.00 | - | 5 | 1,308 | 40.19% |
| PSTG241115P00070000 | 2024-06-20 2:52PM EDT | 70.00 | 9.00 | 9.50 | 9.80 | 0.00 | - | 6 | 20 | 39.33% |
| PSTG241115P00075000 | 2024-06-18 11:01AM EDT | 75.00 | 10.20 | 13.00 | 13.30 | 0.00 | - | 3 | 78 | 38.18% |
| PSTG241115P00080000 | 2024-06-03 11:29AM EDT | 80.00 | 20.60 | 16.30 | 17.80 | 0.00 | - | 10 | 11 | 41.64% |
