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
56 857,87 +683,02 (+1,22 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG260116C00018000 | 2024-06-24 10:39AM EDT | 18.00 | 45.80 | 45.50 | 50.50 | 0.00 | - | 1 | 8 | 84.30% |
| PSTG260116C00020000 | 2024-06-21 1:12PM EDT | 20.00 | 46.17 | 44.00 | 48.50 | 0.00 | - | 2 | 43 | 80.93% |
| PSTG260116C00023000 | 2023-10-30 9:35AM EDT | 23.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| PSTG260116C00025000 | 2024-05-14 12:42PM EDT | 25.00 | 33.90 | 45.10 | 47.90 | 0.00 | - | 2 | 55 | 112.07% |
| PSTG260116C00028000 | 2024-06-27 1:41PM EDT | 28.00 | 40.30 | 37.00 | 42.00 | 0.00 | - | 10 | 19 | 70.84% |
| PSTG260116C00030000 | 2024-06-21 11:25AM EDT | 30.00 | 38.60 | 36.70 | 40.00 | 0.00 | - | 3 | 17 | 72.31% |
| PSTG260116C00033000 | 2024-06-28 11:12AM EDT | 33.00 | 36.30 | 35.00 | 36.00 | -2.40 | -6.20% | 1 | 15 | 66.17% |
| PSTG260116C00035000 | 2024-06-21 9:39AM EDT | 35.00 | 33.50 | 31.70 | 35.00 | 0.00 | - | 10 | 28 | 60.82% |
| PSTG260116C00037000 | 2024-06-07 2:55PM EDT | 37.00 | 33.02 | 31.50 | 35.00 | 0.00 | - | 1 | 29 | 67.62% |
| PSTG260116C00040000 | 2024-06-05 10:19AM EDT | 40.00 | 28.45 | 29.80 | 32.50 | 0.00 | - | 10 | 60 | 65.69% |
| PSTG260116C00042000 | 2024-06-13 2:35PM EDT | 42.00 | 32.20 | 28.10 | 29.50 | 0.00 | - | 8 | 125 | 59.68% |
| PSTG260116C00045000 | 2024-06-04 9:30AM EDT | 45.00 | 22.83 | 24.60 | 27.10 | 0.00 | - | 10 | 106 | 53.94% |
| PSTG260116C00047000 | 2024-06-26 11:00AM EDT | 47.00 | 24.27 | 25.10 | 26.20 | 0.00 | - | 1 | 37 | 57.93% |
| PSTG260116C00050000 | 2024-06-25 2:43PM EDT | 50.00 | 22.83 | 23.30 | 23.80 | 0.00 | - | 2 | 245 | 55.65% |
| PSTG260116C00055000 | 2024-06-28 2:09PM EDT | 55.00 | 21.20 | 20.50 | 23.00 | -0.49 | -2.26% | 10 | 509 | 57.82% |
| PSTG260116C00060000 | 2024-06-24 11:16AM EDT | 60.00 | 17.90 | 17.90 | 18.90 | 0.00 | - | 1 | 107 | 53.47% |
| PSTG260116C00065000 | 2024-06-28 11:19AM EDT | 65.00 | 16.80 | 15.60 | 17.80 | +0.30 | +1.82% | 1 | 83 | 54.21% |
| PSTG260116C00070000 | 2024-06-24 11:16AM EDT | 70.00 | 13.20 | 13.50 | 14.10 | 0.00 | - | 6 | 120 | 50.39% |
| PSTG260116C00075000 | 2024-06-21 3:55PM EDT | 75.00 | 12.25 | 11.80 | 14.20 | 0.00 | - | 1 | 34 | 52.69% |
| PSTG260116C00080000 | 2024-06-28 10:12AM EDT | 80.00 | 11.40 | 10.30 | 10.70 | +1.47 | +14.80% | 2 | 267 | 49.70% |
| PSTG260116C00085000 | 2024-06-18 2:53PM EDT | 85.00 | 11.60 | 9.00 | 9.30 | 0.00 | - | 2 | 10 | 49.03% |
| PSTG260116C00090000 | 2024-06-24 12:22PM EDT | 90.00 | 7.50 | 7.80 | 8.20 | 0.00 | - | 3 | 7 | 48.85% |
| PSTG260116C00095000 | 2024-06-21 9:42AM EDT | 95.00 | 7.36 | 6.80 | 7.20 | 0.00 | - | 10 | 13 | 48.57% |
| PSTG260116C00100000 | 2024-06-28 9:30AM EDT | 100.00 | 6.30 | 5.90 | 6.40 | 0.00 | - | 6 | 8 | 48.58% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG260116P00018000 | 2024-03-13 1:18PM EDT | 18.00 | 0.55 | 0.30 | 0.80 | 0.00 | - | - | 1 | 62.79% |
| PSTG260116P00020000 | 2024-03-27 11:29AM EDT | 20.00 | 0.68 | 0.30 | 1.05 | 0.00 | - | 3 | 2 | 60.50% |
| PSTG260116P00023000 | 2024-03-18 9:30AM EDT | 23.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 12.50% |
| PSTG260116P00025000 | 2024-03-27 11:12AM EDT | 25.00 | 1.33 | 1.20 | 1.40 | 0.00 | - | 1 | 71 | 58.67% |
| PSTG260116P00028000 | 2024-06-27 9:45AM EDT | 28.00 | 0.97 | 0.50 | 2.30 | 0.00 | - | 1 | 11 | 53.59% |
| PSTG260116P00030000 | 2024-06-05 3:08PM EDT | 30.00 | 1.30 | 1.15 | 2.35 | 0.00 | - | 2 | 50 | 53.20% |
| PSTG260116P00033000 | 2024-06-24 3:56PM EDT | 33.00 | 1.75 | 1.55 | 2.75 | 0.00 | - | 1 | 95 | 50.96% |
| PSTG260116P00035000 | 2024-06-28 11:31AM EDT | 35.00 | 1.88 | 1.85 | 5.00 | +0.15 | +8.67% | 10 | 69 | 56.26% |
| PSTG260116P00037000 | 2024-06-26 9:31AM EDT | 37.00 | 2.61 | 2.20 | 2.55 | 0.00 | - | 20 | 32 | 46.75% |
| PSTG260116P00040000 | 2024-06-12 12:36PM EDT | 40.00 | 2.75 | 1.80 | 3.20 | 0.00 | - | 1 | 135 | 45.67% |
| PSTG260116P00042000 | 2024-06-07 10:01AM EDT | 42.00 | 3.10 | 3.20 | 3.60 | 0.00 | - | 11 | 41 | 44.52% |
| PSTG260116P00045000 | 2024-06-28 11:31AM EDT | 45.00 | 3.97 | 4.00 | 4.40 | -0.83 | -17.29% | 10 | 69 | 43.53% |
| PSTG260116P00047000 | 2024-06-26 9:31AM EDT | 47.00 | 5.14 | 4.60 | 5.00 | 0.00 | - | 20 | 40 | 42.94% |
| PSTG260116P00050000 | 2024-06-12 10:11AM EDT | 50.00 | 5.20 | 5.50 | 5.90 | 0.00 | - | 20 | 29 | 41.73% |
| PSTG260116P00055000 | 2024-06-28 12:22PM EDT | 55.00 | 7.20 | 7.40 | 9.70 | -0.50 | -6.49% | 1 | 35 | 47.42% |
| PSTG260116P00060000 | 2024-06-28 3:11PM EDT | 60.00 | 9.60 | 9.50 | 9.90 | +0.30 | +3.23% | 2 | 54 | 38.90% |
| PSTG260116P00065000 | 2024-06-28 9:39AM EDT | 65.00 | 11.40 | 12.00 | 12.40 | -0.20 | -1.72% | 2 | 43 | 37.72% |
| PSTG260116P00070000 | 2024-06-24 12:12PM EDT | 70.00 | 15.57 | 14.80 | 15.20 | 0.00 | - | 2 | 22 | 36.58% |
| PSTG260116P00075000 | 2024-06-17 11:02AM EDT | 75.00 | 16.80 | 17.20 | 19.40 | 0.00 | - | 15 | 19 | 38.95% |
| PSTG260116P00080000 | 2024-06-17 10:55AM EDT | 80.00 | 20.10 | 21.20 | 23.70 | 0.00 | - | - | 1 | 40.94% |
| PSTG260116P00085000 | 2024-06-12 12:38PM EDT | 85.00 | 23.30 | 22.90 | 27.40 | 0.00 | - | - | 2 | 40.42% |
