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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG250117C00015000 | 2024-05-01 10:32AM EDT | 15.00 | 35.70 | 44.40 | 48.10 | 0.00 | - | 76 | 65 | 0.00% |
| PSTG250117C00018000 | 2024-06-07 3:36PM EDT | 18.00 | 47.80 | 44.70 | 48.80 | 0.00 | - | 2 | 2 | 104.49% |
| PSTG250117C00020000 | 2024-02-29 12:40PM EDT | 20.00 | 32.09 | 30.60 | 34.70 | 0.00 | - | 1 | 71 | 0.00% |
| PSTG250117C00023000 | 2024-05-29 3:27PM EDT | 23.00 | 40.75 | 40.00 | 44.00 | 0.00 | - | 1 | 51 | 93.16% |
| PSTG250117C00025000 | 2024-06-17 9:58AM EDT | 25.00 | 42.70 | 38.10 | 42.20 | 0.00 | - | 1 | 717 | 90.04% |
| PSTG250117C00027000 | 2024-05-23 12:59PM EDT | 27.00 | 35.33 | 36.50 | 40.30 | 0.00 | - | 1 | 43 | 88.82% |
| PSTG250117C00028000 | 2024-05-20 10:55AM EDT | 28.00 | 32.95 | 39.60 | 43.60 | 0.00 | - | 1 | 22 | 145.34% |
| PSTG250117C00030000 | 2024-06-06 10:15AM EDT | 30.00 | 35.00 | 33.70 | 37.50 | 0.00 | - | 1 | 390 | 83.01% |
| PSTG250117C00032000 | 2024-05-17 1:53PM EDT | 32.00 | 29.38 | 35.50 | 38.60 | 0.00 | - | 1 | 179 | 120.65% |
| PSTG250117C00035000 | 2024-06-24 9:30AM EDT | 35.00 | 30.50 | 29.10 | 32.60 | 0.00 | - | 2 | 153 | 72.44% |
| PSTG250117C00037000 | 2024-05-29 1:58PM EDT | 37.00 | 27.87 | 27.10 | 30.80 | 0.00 | - | 44 | 174 | 68.43% |
| PSTG250117C00040000 | 2024-06-14 2:05PM EDT | 40.00 | 30.00 | 24.50 | 27.00 | 0.00 | - | 27 | 251 | 58.50% |
| PSTG250117C00042000 | 2024-06-25 11:32AM EDT | 42.00 | 23.35 | 22.60 | 25.10 | 0.00 | - | 1 | 459 | 55.01% |
| PSTG250117C00045000 | 2024-06-27 12:46PM EDT | 45.00 | 22.26 | 21.70 | 22.00 | 0.00 | - | 1 | 2,250 | 57.89% |
| PSTG250117C00047000 | 2024-06-24 9:30AM EDT | 47.00 | 20.40 | 18.50 | 20.80 | 0.00 | - | 25 | 190 | 51.36% |
| PSTG250117C00050000 | 2024-06-27 9:30AM EDT | 50.00 | 17.14 | 17.80 | 18.30 | 0.00 | - | 2 | 993 | 55.18% |
| PSTG250117C00055000 | 2024-06-27 3:32PM EDT | 55.00 | 15.63 | 13.10 | 14.60 | 0.00 | - | 3 | 1,286 | 52.75% |
| PSTG250117C00060000 | 2024-06-27 9:30AM EDT | 60.00 | 10.36 | 11.30 | 11.60 | 0.00 | - | 2 | 1,041 | 50.05% |
| PSTG250117C00065000 | 2024-06-26 2:01PM EDT | 65.00 | 8.00 | 8.80 | 9.10 | 0.00 | - | 5 | 549 | 49.65% |
| PSTG250117C00070000 | 2024-06-27 10:10AM EDT | 70.00 | 6.56 | 6.80 | 7.00 | 0.00 | - | 13 | 657 | 48.46% |
| PSTG250117C00075000 | 2024-06-28 10:16AM EDT | 75.00 | 6.10 | 5.10 | 5.40 | +0.20 | +3.39% | 2 | 333 | 48.01% |
| PSTG250117C00080000 | 2024-06-28 11:01AM EDT | 80.00 | 4.31 | 3.90 | 4.20 | -0.29 | -6.30% | 1 | 573 | 48.05% |
| PSTG250117C00085000 | 2024-06-28 11:01AM EDT | 85.00 | 3.30 | 3.00 | 3.20 | +0.27 | +8.91% | 1 | 898 | 47.73% |
| PSTG250117C00090000 | 2024-06-28 9:35AM EDT | 90.00 | 2.85 | 2.25 | 2.45 | +0.30 | +11.76% | 2 | 59 | 47.66% |
| PSTG250117C00095000 | 2024-06-18 10:35AM EDT | 95.00 | 3.38 | 1.75 | 1.90 | 0.00 | - | 3 | 4 | 47.84% |
| PSTG250117C00100000 | 2024-06-28 10:29AM EDT | 100.00 | 1.65 | 1.30 | 1.45 | +0.15 | +10.00% | 1 | 21 | 47.78% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG250117P00015000 | 2024-04-22 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
| PSTG250117P00018000 | 2024-01-26 11:28AM EDT | 18.00 | 0.25 | 0.15 | 0.60 | 0.00 | - | 20 | 65 | 97.17% |
| PSTG250117P00020000 | 2024-05-23 3:23PM EDT | 20.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 90 | 76.56% |
| PSTG250117P00023000 | 2024-06-07 10:04AM EDT | 23.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 30 | 68 | 92.77% |
| PSTG250117P00025000 | 2024-03-06 4:51PM EDT | 25.00 | 1.00 | 0.20 | 0.80 | 0.00 | - | 10 | 368 | 78.03% |
| PSTG250117P00027000 | 2024-05-30 9:34AM EDT | 27.00 | 1.12 | 0.10 | 1.55 | 0.00 | - | 3 | 70 | 80.96% |
| PSTG250117P00028000 | 2024-03-18 11:39AM EDT | 28.00 | 0.70 | 0.25 | 0.95 | 0.00 | - | 5 | 29 | 72.41% |
| PSTG250117P00030000 | 2024-03-07 2:50PM EDT | 30.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 1 | 95 | 71.78% |
| PSTG250117P00032000 | 2024-05-10 1:49PM EDT | 32.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 10 | 374 | 57.67% |
| PSTG250117P00035000 | 2024-06-05 12:46PM EDT | 35.00 | 0.45 | 0.20 | 0.85 | 0.00 | - | 2 | 1,691 | 53.61% |
| PSTG250117P00037000 | 2024-05-15 11:47AM EDT | 37.00 | 1.00 | 0.25 | 1.75 | 0.00 | - | 2 | 706 | 58.06% |
| PSTG250117P00040000 | 2024-06-18 2:43PM EDT | 40.00 | 0.66 | 0.60 | 0.85 | 0.00 | - | 20 | 118 | 49.12% |
| PSTG250117P00042000 | 2024-06-27 9:30AM EDT | 42.00 | 1.10 | 0.80 | 1.05 | 0.00 | - | 1 | 285 | 47.85% |
| PSTG250117P00045000 | 2024-06-27 9:30AM EDT | 45.00 | 1.50 | 1.25 | 1.45 | 0.00 | - | 5 | 174 | 46.34% |
| PSTG250117P00047000 | 2024-06-20 3:59PM EDT | 47.00 | 1.68 | 1.60 | 1.75 | 0.00 | - | 1 | 279 | 45.12% |
| PSTG250117P00050000 | 2024-06-21 3:53PM EDT | 50.00 | 2.35 | 2.20 | 2.40 | 0.00 | - | 1 | 409 | 44.26% |
| PSTG250117P00055000 | 2024-06-24 2:01PM EDT | 55.00 | 4.10 | 3.60 | 3.80 | 0.00 | - | 3 | 219 | 42.71% |
| PSTG250117P00060000 | 2024-06-27 9:30AM EDT | 60.00 | 6.00 | 5.40 | 5.70 | 0.00 | - | 6 | 199 | 41.43% |
| PSTG250117P00065000 | 2024-06-14 12:17PM EDT | 65.00 | 6.73 | 7.40 | 9.80 | 0.00 | - | 8 | 26 | 49.19% |
| PSTG250117P00070000 | 2024-06-26 12:46PM EDT | 70.00 | 11.80 | 10.80 | 11.30 | 0.00 | - | 2 | 158 | 40.65% |
| PSTG250117P00075000 | 2024-06-13 10:34AM EDT | 75.00 | 12.10 | 13.40 | 15.20 | 0.00 | - | 68 | 130 | 42.63% |
| PSTG250117P00080000 | 2024-05-31 10:29AM EDT | 80.00 | 20.00 | 17.90 | 19.80 | 0.00 | - | 2 | 2 | 46.97% |
| PSTG250117P00090000 | 2024-05-30 2:43PM EDT | 90.00 | 27.30 | 25.80 | 26.80 | 0.00 | - | 2 | 1 | 36.05% |
