Mercados españoles abiertos en 7 hrs 24 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0786 +0,0002 (+0,02%) Petróleo Brent
84,22 +0,34 (+0,41%) Bitcoin EUR
58.409,45 +1.832,61 (+3,24%)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240517C00020000 | 2024-04-23 3:07PM EDT | 20.00 | 32.15 | 33.80 | 35.40 | 0.00 | - | - | 1 | 401.56% |
| PSTG240517C00022000 | 2023-12-05 1:30PM EDT | 22.00 | 11.32 | 15.10 | 15.90 | 0.00 | - | - | 2 | 0.00% |
| PSTG240517C00025000 | 2024-01-05 11:01AM EDT | 25.00 | 12.60 | 16.00 | 19.00 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG240517C00026000 | 2024-01-12 10:46AM EDT | 26.00 | 12.20 | 17.60 | 19.80 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240517C00027000 | 2024-04-12 1:35PM EDT | 27.00 | 26.80 | 26.70 | 28.50 | 0.00 | - | 2 | 8 | 292.58% |
| PSTG240517C00028000 | 2024-01-18 2:45PM EDT | 28.00 | 11.40 | 14.40 | 16.70 | 0.00 | - | 200 | 121 | 0.00% |
| PSTG240517C00029000 | 2024-03-28 2:27PM EDT | 29.00 | 23.30 | 23.60 | 24.50 | 0.00 | - | 4 | 4 | 0.00% |
| PSTG240517C00030000 | 2023-12-19 12:01PM EDT | 30.00 | 8.74 | 9.90 | 10.10 | 0.00 | - | 1 | 73 | 0.00% |
| PSTG240517C00031000 | 2024-02-05 10:30AM EDT | 31.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| PSTG240517C00032000 | 2024-03-18 10:02AM EDT | 32.00 | 18.95 | 20.00 | 22.20 | 0.00 | - | 20 | 69 | 166.41% |
| PSTG240517C00033000 | 2024-01-29 11:20AM EDT | 33.00 | 9.30 | 8.10 | 10.40 | 0.00 | - | 1 | 12 | 0.00% |
| PSTG240517C00034000 | 2024-03-08 11:59AM EDT | 34.00 | 24.35 | 18.30 | 21.00 | 0.00 | - | 1 | 14 | 244.24% |
| PSTG240517C00035000 | 2024-04-19 11:29AM EDT | 35.00 | 14.30 | 19.00 | 20.80 | 0.00 | - | 3 | 52 | 224.41% |
| PSTG240517C00036000 | 2024-04-29 2:43PM EDT | 36.00 | 16.59 | 18.00 | 19.70 | 0.00 | - | 50 | 255 | 209.08% |
| PSTG240517C00037000 | 2024-03-20 10:28AM EDT | 37.00 | 14.67 | 11.70 | 14.40 | 0.00 | - | 1 | 146 | 0.00% |
| PSTG240517C00038000 | 2024-05-03 9:30AM EDT | 38.00 | 14.50 | 16.00 | 17.10 | 0.00 | - | 1 | 318 | 162.89% |
| PSTG240517C00039000 | 2024-03-26 10:36AM EDT | 39.00 | 14.00 | 11.70 | 12.90 | 0.00 | - | 4 | 178 | 0.00% |
| PSTG240517C00040000 | 2024-05-09 12:51PM EDT | 40.00 | 13.70 | 14.00 | 15.00 | +0.70 | +5.38% | 10 | 2,281 | 139.55% |
| PSTG240517C00041000 | 2024-04-26 1:41PM EDT | 41.00 | 11.53 | 11.80 | 13.90 | 0.00 | - | 2 | 1,345 | 159.28% |
| PSTG240517C00042000 | 2024-04-19 2:32PM EDT | 42.00 | 7.40 | 12.00 | 12.50 | 0.00 | - | 1 | 895 | 96.29% |
| PSTG240517C00043000 | 2024-05-09 11:32AM EDT | 43.00 | 11.84 | 9.60 | 12.00 | +3.64 | +44.39% | 1 | 699 | 144.73% |
| PSTG240517C00044000 | 2024-05-06 9:51AM EDT | 44.00 | 9.21 | 8.50 | 10.70 | 0.00 | - | 1 | 88 | 117.38% |
| PSTG240517C00045000 | 2024-05-09 9:31AM EDT | 45.00 | 9.00 | 9.00 | 9.30 | +0.32 | +3.69% | 1 | 970 | 58.98% |
| PSTG240517C00046000 | 2024-05-08 12:14PM EDT | 46.00 | 7.20 | 8.00 | 8.30 | 0.00 | - | 1 | 400 | 53.13% |
| PSTG240517C00047000 | 2024-05-06 10:11AM EDT | 47.00 | 6.80 | 7.00 | 9.30 | 0.00 | - | 1 | 102 | 111.04% |
| PSTG240517C00048000 | 2024-05-09 10:51AM EDT | 48.00 | 6.50 | 4.70 | 7.30 | +0.50 | +8.33% | 25 | 646 | 106.84% |
| PSTG240517C00049000 | 2024-05-07 3:43PM EDT | 49.00 | 4.60 | 5.10 | 5.40 | 0.00 | - | 6 | 160 | 55.76% |
| PSTG240517C00050000 | 2024-05-09 3:51PM EDT | 50.00 | 4.23 | 2.80 | 4.70 | +0.60 | +16.53% | 11 | 984 | 61.72% |
| PSTG240517C00055000 | 2024-05-09 3:59PM EDT | 55.00 | 0.77 | 0.70 | 0.80 | +0.22 | +40.00% | 717 | 3,384 | 34.91% |
| PSTG240517C00060000 | 2024-05-09 1:17PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | +0.08 | +400.00% | 102 | 1,933 | 42.58% |
| PSTG240517C00065000 | 2024-05-08 9:42AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 586 | 53.13% |
| PSTG240517C00070000 | 2024-04-08 12:02PM EDT | 70.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 19 | 181 | 71.09% |
| PSTG240517C00075000 | 2024-03-27 9:30AM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 75 | 254 | 50.00% |
| PSTG240517C00080000 | 2024-04-26 10:07AM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 140 | 101.56% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240517P00021000 | 2024-01-17 12:13PM EDT | 21.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 2 | 307.42% |
| PSTG240517P00022000 | 2024-03-01 10:39AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 250.00% |
| PSTG240517P00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 1,593 | 198.44% |
| PSTG240517P00027000 | 2024-04-19 12:09PM EDT | 27.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 10 | 35 | 181.25% |
| PSTG240517P00028000 | 2024-02-12 12:45PM EDT | 28.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 4 | 40 | 237.89% |
| PSTG240517P00029000 | 2024-01-26 11:45AM EDT | 29.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 1 | 276 | 239.84% |
| PSTG240517P00030000 | 2024-02-23 2:05PM EDT | 30.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 67 | 200.78% |
| PSTG240517P00031000 | 2024-03-01 10:30AM EDT | 31.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 69 | 191.02% |
| PSTG240517P00032000 | 2024-03-01 10:39AM EDT | 32.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 58 | 181.25% |
| PSTG240517P00033000 | 2024-02-29 10:34AM EDT | 33.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 798 | 171.88% |
| PSTG240517P00034000 | 2024-02-29 2:31PM EDT | 34.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 4 | 87 | 157.81% |
| PSTG240517P00035000 | 2024-03-04 2:09PM EDT | 35.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 117.97% |
| PSTG240517P00036000 | 2024-04-03 1:39PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 293 | 110.94% |
| PSTG240517P00037000 | 2024-04-26 3:08PM EDT | 37.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 288 | 104.69% |
| PSTG240517P00038000 | 2024-03-04 4:27PM EDT | 38.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 58 | 107.42% |
| PSTG240517P00039000 | 2024-04-19 3:24PM EDT | 39.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 83 | 91.41% |
| PSTG240517P00040000 | 2024-04-29 3:03PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 341 | 85.16% |
| PSTG240517P00041000 | 2024-04-09 1:47PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 78.91% |
| PSTG240517P00042000 | 2024-05-02 9:30AM EDT | 42.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 250 | 72.66% |
| PSTG240517P00043000 | 2024-04-24 3:09PM EDT | 43.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 338 | 66.41% |
| PSTG240517P00044000 | 2024-05-03 9:30AM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 367 | 60.94% |
| PSTG240517P00045000 | 2024-05-09 9:54AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 20 | 3,565 | 65.63% |
| PSTG240517P00046000 | 2024-05-03 3:59PM EDT | 46.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 54 | 504 | 55.08% |
| PSTG240517P00047000 | 2024-05-09 3:49PM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 601 | 48.83% |
| PSTG240517P00048000 | 2024-05-07 1:06PM EDT | 48.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 492 | 48.83% |
| PSTG240517P00049000 | 2024-05-08 10:12AM EDT | 49.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 1,110 | 42.19% |
| PSTG240517P00050000 | 2024-05-09 1:00PM EDT | 50.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 49 | 1,636 | 39.16% |
| PSTG240517P00055000 | 2024-05-09 1:53PM EDT | 55.00 | 1.60 | 1.55 | 1.65 | -0.10 | -5.88% | 186 | 936 | 33.69% |
| PSTG240517P00060000 | 2024-05-09 12:02PM EDT | 60.00 | 5.30 | 5.10 | 6.10 | -1.29 | -19.58% | 1 | 0 | 50.88% |
| PSTG240517P00065000 | 2024-03-08 2:42PM EDT | 65.00 | 10.33 | 10.00 | 11.50 | 0.00 | - | 4 | 1 | 102.83% |
| PSTG240517P00075000 | 2024-05-03 10:16AM EDT | 75.00 | 22.90 | 19.10 | 21.00 | 0.00 | - | 1 | 1 | 107.81% |
© 2024 Yahoo. Todos los derechos reservados.