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
56 783,86 +599,25 (+1,07 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG250321C00035000 | 2024-05-15 12:06PM EDT | 35.00 | 26.00 | 34.30 | 35.70 | 0.00 | - | 1 | 4 | 103.44% |
| PSTG250321C00040000 | 2024-05-28 10:53AM EDT | 40.00 | 25.49 | 27.80 | 28.30 | 0.00 | - | 1 | 14 | 71.99% |
| PSTG250321C00045000 | 2024-06-25 10:11AM EDT | 45.00 | 22.32 | 22.30 | 23.40 | 0.00 | - | 1 | 9 | 58.09% |
| PSTG250321C00050000 | 2024-06-28 9:52AM EDT | 50.00 | 20.75 | 17.40 | 20.70 | -1.65 | -7.37% | 1 | 84 | 54.44% |
| PSTG250321C00055000 | 2024-06-28 3:38PM EDT | 55.00 | 16.00 | 14.60 | 16.00 | -0.40 | -2.44% | 1 | 155 | 53.64% |
| PSTG250321C00060000 | 2024-06-28 11:34AM EDT | 60.00 | 14.20 | 12.90 | 13.50 | +2.11 | +17.45% | 4 | 103 | 52.29% |
| PSTG250321C00065000 | 2024-06-27 10:48AM EDT | 65.00 | 10.31 | 9.60 | 11.10 | 0.00 | - | 7 | 1,988 | 52.66% |
| PSTG250321C00070000 | 2024-06-24 9:48AM EDT | 70.00 | 7.83 | 7.40 | 8.70 | 0.00 | - | 2 | 185 | 50.11% |
| PSTG250321C00075000 | 2024-06-27 1:37PM EDT | 75.00 | 7.11 | 5.30 | 6.90 | 0.00 | - | 12 | 54 | 48.95% |
| PSTG250321C00080000 | 2024-06-26 3:57PM EDT | 80.00 | 4.92 | 5.30 | 7.50 | 0.00 | - | 24 | 503 | 52.66% |
| PSTG250321C00085000 | 2024-06-27 1:41PM EDT | 85.00 | 4.66 | 4.20 | 6.40 | 0.00 | - | 5 | 165 | 52.59% |
| PSTG250321C00090000 | 2024-06-27 1:15PM EDT | 90.00 | 3.70 | 3.40 | 3.60 | 0.00 | - | 25 | 597 | 48.30% |
| PSTG250321C00095000 | 2024-06-20 11:18AM EDT | 95.00 | 3.90 | 2.70 | 4.80 | 0.00 | - | 1 | 16 | 53.16% |
| PSTG250321C00100000 | 2024-06-26 9:30AM EDT | 100.00 | 2.25 | 2.15 | 3.70 | 0.00 | - | 1 | 24 | 51.97% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG250321P00030000 | 2024-03-26 3:54PM EDT | 30.00 | 1.05 | 0.90 | 1.05 | 0.00 | - | 2 | 3 | 65.87% |
| PSTG250321P00035000 | 2024-06-17 3:56PM EDT | 35.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 1 | 36 | 59.35% |
| PSTG250321P00040000 | 2024-06-21 3:03PM EDT | 40.00 | 1.24 | 1.10 | 1.25 | 0.00 | - | 1 | 13 | 47.90% |
| PSTG250321P00045000 | 2024-06-28 12:08PM EDT | 45.00 | 1.80 | 1.05 | 2.05 | +0.07 | +4.05% | 2 | 229 | 45.80% |
| PSTG250321P00050000 | 2024-06-26 11:53AM EDT | 50.00 | 3.35 | 3.00 | 3.20 | 0.00 | - | 1 | 36 | 44.08% |
| PSTG250321P00055000 | 2024-06-21 9:46AM EDT | 55.00 | 5.08 | 3.90 | 4.80 | 0.00 | - | 15 | 68 | 42.87% |
| PSTG250321P00060000 | 2024-06-14 3:56PM EDT | 60.00 | 5.80 | 6.50 | 6.80 | 0.00 | - | 1 | 29 | 41.59% |
| PSTG250321P00070000 | 2024-06-27 3:27PM EDT | 70.00 | 11.10 | 11.80 | 13.00 | 0.00 | - | 1 | 48 | 43.32% |
| PSTG250321P00075000 | 2024-06-27 2:59PM EDT | 75.00 | 14.30 | 14.40 | 15.40 | 0.00 | - | 4 | 5 | 38.21% |
| PSTG250321P00080000 | 2024-06-27 2:03PM EDT | 80.00 | 18.20 | 16.80 | 19.00 | 0.00 | - | 3 | 4 | 36.90% |
