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
56 853,66 +696,51 (+1,24 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240719C00025000 | 2024-06-14 3:17PM EDT | 25.00 | 43.00 | 37.40 | 41.40 | 0.00 | - | 3 | 30 | 202.73% |
| PSTG240719C00032000 | 2024-06-05 2:28PM EDT | 32.00 | 31.30 | 30.30 | 34.40 | 0.00 | - | - | 2 | 146.48% |
| PSTG240719C00033000 | 2024-06-05 1:45PM EDT | 33.00 | 30.50 | 29.10 | 33.50 | 0.00 | - | 1 | 21 | 131.25% |
| PSTG240719C00034000 | 2024-06-05 10:25AM EDT | 34.00 | 28.60 | 28.40 | 32.20 | 0.00 | - | - | 1 | 126.17% |
| PSTG240719C00036000 | 2024-06-04 2:43PM EDT | 36.00 | 24.50 | 26.40 | 30.40 | 0.00 | - | 3 | 5 | 130.66% |
| PSTG240719C00037000 | 2024-06-14 1:06PM EDT | 37.00 | 31.20 | 25.30 | 29.60 | 0.00 | - | 1 | 11 | 130.66% |
| PSTG240719C00038000 | 2024-06-06 11:00AM EDT | 38.00 | 26.30 | 24.50 | 28.50 | 0.00 | - | 1 | 8 | 129.88% |
| PSTG240719C00039000 | 2024-06-25 10:38AM EDT | 39.00 | 24.50 | 23.70 | 27.60 | 0.00 | - | 1 | 22 | 135.74% |
| PSTG240719C00040000 | 2024-06-21 12:12PM EDT | 40.00 | 25.20 | 23.00 | 26.60 | 0.00 | - | 2 | 33 | 139.16% |
| PSTG240719C00041000 | 2024-06-10 12:18PM EDT | 41.00 | 25.70 | 21.30 | 25.60 | 0.00 | - | 1 | 12 | 109.47% |
| PSTG240719C00042000 | 2024-06-12 1:30PM EDT | 42.00 | 24.90 | 20.70 | 24.60 | 0.00 | - | 9 | 86 | 118.75% |
| PSTG240719C00043000 | 2024-06-14 3:09PM EDT | 43.00 | 25.30 | 19.60 | 23.30 | 0.00 | - | 3 | 46 | 99.51% |
| PSTG240719C00044000 | 2024-06-26 10:29AM EDT | 44.00 | 18.80 | 18.10 | 22.40 | 0.00 | - | 5 | 82 | 70.31% |
| PSTG240719C00045000 | 2024-06-17 2:11PM EDT | 45.00 | 23.50 | 17.70 | 21.30 | 0.00 | - | 17 | 132 | 93.55% |
| PSTG240719C00046000 | 2024-06-17 10:34AM EDT | 46.00 | 20.00 | 16.50 | 20.50 | -0.80 | -3.85% | 5 | 61 | 88.77% |
| PSTG240719C00047000 | 2024-06-24 10:26AM EDT | 47.00 | 16.20 | 15.90 | 19.50 | 0.00 | - | 1 | 32 | 95.02% |
| PSTG240719C00048000 | 2024-06-17 12:54PM EDT | 48.00 | 19.90 | 14.20 | 18.60 | 0.00 | - | 1 | 73 | 72.66% |
| PSTG240719C00049000 | 2024-06-28 10:24AM EDT | 49.00 | 17.10 | 14.10 | 17.40 | +0.70 | +4.27% | 1 | 133 | 87.16% |
| PSTG240719C00050000 | 2024-06-28 2:34PM EDT | 50.00 | 15.00 | 13.00 | 16.40 | -0.70 | -4.46% | 14 | 336 | 79.98% |
| PSTG240719C00055000 | 2024-06-28 2:16PM EDT | 55.00 | 10.10 | 7.60 | 10.20 | -0.60 | -5.61% | 15 | 570 | 70.80% |
| PSTG240719C00060000 | 2024-06-28 3:50PM EDT | 60.00 | 5.00 | 4.90 | 5.10 | -0.70 | -12.28% | 15 | 1,174 | 41.07% |
| PSTG240719C00065000 | 2024-06-28 3:56PM EDT | 65.00 | 1.75 | 1.75 | 1.85 | -0.69 | -28.28% | 153 | 4,526 | 35.96% |
| PSTG240719C00070000 | 2024-06-28 3:56PM EDT | 70.00 | 0.50 | 0.45 | 0.55 | -0.25 | -33.33% | 285 | 2,543 | 37.70% |
| PSTG240719C00075000 | 2024-06-28 12:38PM EDT | 75.00 | 0.19 | 0.10 | 0.20 | -0.06 | -24.00% | 192 | 990 | 42.68% |
| PSTG240719C00080000 | 2024-06-28 2:41PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 378 | 49.02% |
| PSTG240719C00085000 | 2024-06-27 3:35PM EDT | 85.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 6 | 36 | 53.91% |
| PSTG240719C00090000 | 2024-06-24 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 83 | 69.53% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240719P00030000 | 2024-05-23 1:18PM EDT | 30.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 44 | 212.50% |
| PSTG240719P00032000 | 2024-05-29 10:05AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 28 | 30 | 126.56% |
| PSTG240719P00033000 | 2024-05-29 9:40AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 45 | 50.00% |
| PSTG240719P00034000 | 2024-04-19 12:57PM EDT | 34.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 3 | 3 | 143.36% |
| PSTG240719P00035000 | 2024-04-22 10:01AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PSTG240719P00036000 | 2024-06-10 3:11PM EDT | 36.00 | 0.16 | 0.00 | 1.10 | 0.00 | - | 10 | 10 | 161.72% |
| PSTG240719P00037000 | 2024-05-15 1:19PM EDT | 37.00 | 0.12 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 160.06% |
| PSTG240719P00038000 | 2024-03-01 10:42AM EDT | 38.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 5 | 5 | 142.38% |
| PSTG240719P00039000 | 2024-06-20 10:58AM EDT | 39.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 18 | 19 | 134.77% |
| PSTG240719P00040000 | 2024-06-21 10:27AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 93 | 255 | 81.25% |
| PSTG240719P00041000 | 2024-06-18 1:48PM EDT | 41.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 10 | 12 | 123.34% |
| PSTG240719P00043000 | 2024-04-18 12:42PM EDT | 43.00 | 1.21 | 0.20 | 0.35 | 0.00 | - | - | 4 | 102.34% |
| PSTG240719P00044000 | 2024-06-21 1:30PM EDT | 44.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 181 | 237 | 107.13% |
| PSTG240719P00045000 | 2024-06-21 1:32PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 140 | 193 | 62.89% |
| PSTG240719P00046000 | 2024-06-12 3:01PM EDT | 46.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 59.38% |
| PSTG240719P00047000 | 2024-06-24 10:47AM EDT | 47.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 51 | 95.51% |
| PSTG240719P00048000 | 2024-06-27 9:31AM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 165 | 57.81% |
| PSTG240719P00049000 | 2024-06-28 10:24AM EDT | 49.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 109 | 54.30% |
| PSTG240719P00050000 | 2024-06-28 2:15PM EDT | 50.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 15 | 434 | 54.10% |
| PSTG240719P00055000 | 2024-06-28 3:59PM EDT | 55.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 14 | 2,298 | 41.41% |
| PSTG240719P00060000 | 2024-06-28 3:54PM EDT | 60.00 | 0.60 | 0.55 | 0.65 | +0.10 | +20.00% | 53 | 3,953 | 35.74% |
| PSTG240719P00065000 | 2024-06-28 3:56PM EDT | 65.00 | 2.55 | 2.40 | 2.50 | +0.57 | +28.79% | 126 | 1,072 | 33.69% |
| PSTG240719P00070000 | 2024-06-28 2:22PM EDT | 70.00 | 5.80 | 4.30 | 6.30 | +0.60 | +11.54% | 6 | 110 | 36.72% |
| PSTG240719P00075000 | 2024-06-21 10:13AM EDT | 75.00 | 10.80 | 8.90 | 12.90 | 0.00 | - | 3 | 1 | 90.92% |
| PSTG240719P00080000 | 2024-06-18 10:34AM EDT | 80.00 | 10.60 | 14.40 | 17.50 | 0.00 | - | 10 | 0 | 53.32% |
