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
56 796,00 +566,83 (+1,01 %)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG241220C00025000 | 2024-04-19 10:23AM EDT | 25.00 | 25.83 | 34.10 | 36.50 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG241220C00035000 | 2024-06-21 2:54PM EDT | 35.00 | 30.33 | 28.20 | 32.40 | 0.00 | - | 2 | 2 | 69.19% |
| PSTG241220C00040000 | 2024-05-28 3:30PM EDT | 40.00 | 24.50 | 26.60 | 28.70 | 0.00 | - | 1 | 12 | 84.68% |
| PSTG241220C00045000 | 2024-06-04 1:09PM EDT | 45.00 | 17.41 | 20.00 | 22.70 | 0.00 | - | 2 | 21 | 57.37% |
| PSTG241220C00050000 | 2024-06-17 9:38AM EDT | 50.00 | 20.70 | 17.40 | 18.00 | 0.00 | - | 1 | 48 | 56.65% |
| PSTG241220C00055000 | 2024-06-20 1:11PM EDT | 55.00 | 15.60 | 12.50 | 14.60 | 0.00 | - | 1 | 54 | 56.81% |
| PSTG241220C00060000 | 2024-06-28 2:43PM EDT | 60.00 | 11.20 | 10.80 | 11.40 | -0.10 | -0.88% | 2 | 447 | 51.79% |
| PSTG241220C00065000 | 2024-06-28 3:46PM EDT | 65.00 | 8.40 | 8.30 | 8.50 | -0.30 | -3.45% | 20 | 283 | 50.05% |
| PSTG241220C00070000 | 2024-06-26 12:48PM EDT | 70.00 | 5.50 | 5.00 | 6.50 | 0.00 | - | 1 | 293 | 49.38% |
| PSTG241220C00075000 | 2024-06-28 10:52AM EDT | 75.00 | 5.36 | 4.70 | 4.90 | +0.86 | +19.11% | 1 | 246 | 48.78% |
| PSTG241220C00080000 | 2024-06-26 11:14AM EDT | 80.00 | 3.10 | 3.50 | 3.70 | 0.00 | - | 10 | 1,072 | 48.61% |
| PSTG241220C00085000 | 2024-06-25 3:28PM EDT | 85.00 | 2.45 | 1.65 | 2.85 | 0.00 | - | 13 | 21 | 49.00% |
| PSTG241220C00090000 | 2024-06-26 10:11AM EDT | 90.00 | 1.90 | 1.95 | 2.10 | 0.00 | - | 1 | 9 | 48.61% |
| PSTG241220C00095000 | 2024-06-25 9:30AM EDT | 95.00 | 1.55 | 1.45 | 1.65 | 0.00 | - | 1 | 2 | 49.32% |
| PSTG241220C00100000 | 2024-06-18 1:52PM EDT | 100.00 | 2.40 | 1.05 | 1.30 | 0.00 | - | - | 135 | 49.94% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG241220P00025000 | 2024-06-20 12:26PM EDT | 25.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | - | 1 | 89.70% |
| PSTG241220P00030000 | 2024-06-28 9:30AM EDT | 30.00 | 0.10 | 0.05 | 0.95 | -0.56 | -84.85% | 1 | 12 | 69.43% |
| PSTG241220P00035000 | 2024-06-18 9:30AM EDT | 35.00 | 0.22 | 0.10 | 2.35 | 0.00 | - | 5 | 16 | 71.53% |
| PSTG241220P00040000 | 2024-06-17 9:58AM EDT | 40.00 | 0.55 | 0.50 | 0.70 | 0.00 | - | 2 | 18 | 50.29% |
| PSTG241220P00045000 | 2024-06-21 3:36PM EDT | 45.00 | 1.25 | 1.05 | 1.25 | 0.00 | - | 1 | 8 | 47.51% |
| PSTG241220P00050000 | 2024-06-21 9:50AM EDT | 50.00 | 2.41 | 1.05 | 3.30 | 0.00 | - | 1 | 147 | 55.15% |
| PSTG241220P00055000 | 2024-06-12 12:52PM EDT | 55.00 | 2.90 | 3.30 | 3.50 | 0.00 | - | 2 | 401 | 43.90% |
| PSTG241220P00060000 | 2024-06-18 2:01PM EDT | 60.00 | 4.10 | 3.30 | 5.40 | 0.00 | - | 3 | 21 | 42.81% |
| PSTG241220P00065000 | 2024-06-27 3:20PM EDT | 65.00 | 7.00 | 6.40 | 7.80 | 0.00 | - | 8 | 230 | 41.61% |
| PSTG241220P00070000 | 2024-06-25 3:28PM EDT | 70.00 | 11.20 | 10.50 | 10.70 | 0.00 | - | 9 | 192 | 40.36% |
| PSTG241220P00075000 | 2024-06-11 3:45PM EDT | 75.00 | 12.66 | 13.90 | 14.20 | 0.00 | - | 130 | 173 | 39.86% |
| PSTG241220P00080000 | 2024-06-11 10:36AM EDT | 80.00 | 16.20 | 15.80 | 18.00 | 0.00 | - | 1 | 1 | 38.70% |
