Mercados españoles cerrados
S&P 500
5.318,48 +15,21 (+0,29%) Nasdaq
16.781,55 +95,58 (+0,57%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0861 -0,0011 (-0,10%) Petróleo Brent
83,69 -0,29 (-0,35%) Bitcoin EUR
62.035,18 +471,38 (+0,77%)
Pure Storage, Inc. (PSTG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:55AM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240621C00018000 | 2024-05-17 3:37PM EDT | 18.00 | 41.03 | 41.80 | 44.10 | 0.00 | - | 1 | 2 | 283.79% |
| PSTG240621C00020000 | 2023-08-29 11:19AM EDT | 20.00 | 17.80 | 16.20 | 16.40 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240621C00025000 | 2024-04-18 3:45PM EDT | 25.00 | 26.89 | 33.40 | 35.30 | 0.00 | - | 6 | 11 | 164.65% |
| PSTG240621C00027000 | 2024-01-03 11:02AM EDT | 27.00 | 11.50 | 14.30 | 17.30 | 0.00 | - | - | 15 | 0.00% |
| PSTG240621C00028000 | 2024-02-08 2:27PM EDT | 28.00 | 17.00 | 26.80 | 29.20 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240621C00029000 | 2024-03-11 3:24PM EDT | 29.00 | 25.31 | 23.10 | 25.60 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240621C00030000 | 2024-05-14 10:09AM EDT | 30.00 | 26.30 | 29.90 | 30.80 | 0.00 | - | 1 | 84 | 137.99% |
| PSTG240621C00031000 | 2024-04-15 3:54PM EDT | 31.00 | 21.78 | 27.10 | 29.00 | 0.00 | - | 1 | 5 | 0.00% |
| PSTG240621C00032000 | 2024-05-17 10:25AM EDT | 32.00 | 28.50 | 27.70 | 29.30 | 0.00 | - | 3 | 21 | 136.91% |
| PSTG240621C00033000 | 2024-05-15 11:13AM EDT | 33.00 | 25.91 | 26.70 | 27.90 | 0.00 | - | 1 | 29 | 117.58% |
| PSTG240621C00034000 | 2024-05-20 9:34AM EDT | 34.00 | 26.00 | 25.80 | 27.20 | +8.47 | +48.32% | 1 | 13 | 125.68% |
| PSTG240621C00035000 | 2024-05-17 12:36PM EDT | 35.00 | 24.80 | 25.10 | 25.90 | 0.00 | - | 5 | 337 | 120.22% |
| PSTG240621C00036000 | 2024-05-17 2:46PM EDT | 36.00 | 23.00 | 24.20 | 24.80 | 0.00 | - | 1 | 43 | 114.94% |
| PSTG240621C00037000 | 2024-05-16 10:47AM EDT | 37.00 | 23.00 | 23.20 | 23.50 | 0.00 | - | 1 | 136 | 101.27% |
| PSTG240621C00038000 | 2024-04-25 10:21AM EDT | 38.00 | 13.90 | 22.20 | 22.60 | 0.00 | - | 2 | 542 | 99.51% |
| PSTG240621C00039000 | 2024-04-25 11:54AM EDT | 39.00 | 12.70 | 21.30 | 21.60 | 0.00 | - | 1 | 68 | 97.36% |
| PSTG240621C00040000 | 2024-05-17 11:19AM EDT | 40.00 | 20.50 | 20.30 | 20.50 | 0.00 | - | 9 | 313 | 90.14% |
| PSTG240621C00041000 | 2024-04-26 1:41PM EDT | 41.00 | 12.23 | 19.30 | 19.60 | 0.00 | - | 2 | 102 | 88.09% |
| PSTG240621C00042000 | 2024-05-15 10:37AM EDT | 42.00 | 16.40 | 18.30 | 19.10 | 0.00 | - | 9 | 2,507 | 93.85% |
| PSTG240621C00043000 | 2024-05-15 2:25PM EDT | 43.00 | 16.25 | 17.30 | 19.30 | 0.00 | - | 2 | 118 | 107.81% |
| PSTG240621C00044000 | 2024-04-26 2:40PM EDT | 44.00 | 10.20 | 16.40 | 16.70 | 0.00 | - | 3 | 47 | 78.81% |
| PSTG240621C00045000 | 2024-05-17 10:32AM EDT | 45.00 | 16.00 | 15.40 | 15.70 | 0.00 | - | 9 | 1,186 | 74.32% |
| PSTG240621C00046000 | 2024-05-15 10:44AM EDT | 46.00 | 13.00 | 14.50 | 14.80 | 0.00 | - | 2 | 418 | 73.34% |
| PSTG240621C00047000 | 2024-05-17 10:19AM EDT | 47.00 | 13.44 | 13.10 | 13.80 | 0.00 | - | 2 | 761 | 62.01% |
| PSTG240621C00048000 | 2024-05-15 3:08PM EDT | 48.00 | 11.90 | 12.70 | 14.00 | 0.00 | - | 16 | 112 | 82.72% |
| PSTG240621C00049000 | 2024-05-17 10:19AM EDT | 49.00 | 11.80 | 11.70 | 12.40 | 0.00 | - | 2 | 352 | 70.56% |
| PSTG240621C00050000 | 2024-05-20 10:56AM EDT | 50.00 | 11.00 | 10.90 | 11.10 | +1.06 | +10.66% | 12 | 1,229 | 64.60% |
| PSTG240621C00055000 | 2024-05-20 11:28AM EDT | 55.00 | 7.20 | 7.10 | 7.30 | +0.90 | +14.29% | 42 | 4,847 | 61.47% |
| PSTG240621C00060000 | 2024-05-20 11:39AM EDT | 60.00 | 4.25 | 4.20 | 4.30 | +0.61 | +16.62% | 47 | 2,378 | 59.06% |
| PSTG240621C00065000 | 2024-05-20 11:39AM EDT | 65.00 | 2.35 | 2.30 | 2.35 | +0.37 | +19.17% | 215 | 1,404 | 58.45% |
| PSTG240621C00070000 | 2024-05-20 11:06AM EDT | 70.00 | 1.22 | 1.20 | 1.30 | +0.12 | +10.91% | 23 | 1,514 | 59.52% |
| PSTG240621C00075000 | 2024-05-20 10:47AM EDT | 75.00 | 0.66 | 0.60 | 0.70 | +0.11 | +20.00% | 11 | 218 | 60.55% |
| PSTG240621C00080000 | 2024-05-20 10:07AM EDT | 80.00 | 0.35 | 0.30 | 0.35 | +0.05 | +16.67% | 9 | 361 | 61.33% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240621P00018000 | 2023-12-26 1:28PM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 21 | 192.19% |
| PSTG240621P00020000 | 2024-02-28 10:30AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 176.56% |
| PSTG240621P00022000 | 2023-12-06 4:56PM EDT | 22.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 181.64% |
| PSTG240621P00023000 | 2024-04-25 10:44AM EDT | 23.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 29 | 136.72% |
| PSTG240621P00024000 | 2023-12-01 10:54AM EDT | 24.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 10 | 10 | 182.62% |
| PSTG240621P00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 115.63% |
| PSTG240621P00026000 | 2024-04-01 1:56PM EDT | 26.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 5 | 8 | 193.36% |
| PSTG240621P00028000 | 2024-02-14 12:38PM EDT | 28.00 | 0.41 | 0.00 | 0.45 | 0.00 | - | 2 | 13 | 138.87% |
| PSTG240621P00029000 | 2024-05-16 1:47PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 619 | 96.88% |
| PSTG240621P00030000 | 2024-04-09 1:57PM EDT | 30.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 685 | 115.63% |
| PSTG240621P00031000 | 2024-02-12 10:30AM EDT | 31.00 | 0.57 | 0.15 | 0.55 | 0.00 | - | 1 | 3 | 133.01% |
| PSTG240621P00032000 | 2024-05-16 1:48PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 141 | 85.16% |
| PSTG240621P00033000 | 2024-05-16 1:48PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 675 | 987 | 81.25% |
| PSTG240621P00034000 | 2024-05-16 1:48PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 299 | 77.34% |
| PSTG240621P00035000 | 2024-04-09 3:11PM EDT | 35.00 | 0.26 | 0.05 | 0.40 | 0.00 | - | 1 | 83 | 102.34% |
| PSTG240621P00036000 | 2024-05-14 2:36PM EDT | 36.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 392 | 81.25% |
| PSTG240621P00037000 | 2024-05-17 3:07PM EDT | 37.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 40 | 227 | 80.86% |
| PSTG240621P00038000 | 2024-04-10 12:59PM EDT | 38.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 2 | 80 | 94.04% |
| PSTG240621P00039000 | 2024-04-16 10:57AM EDT | 39.00 | 0.48 | 0.05 | 0.40 | 0.00 | - | 12 | 32 | 84.47% |
| PSTG240621P00040000 | 2024-05-17 3:38PM EDT | 40.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 98 | 69.34% |
| PSTG240621P00041000 | 2024-05-15 10:54AM EDT | 41.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 10 | 109 | 79.30% |
| PSTG240621P00042000 | 2024-05-20 11:10AM EDT | 42.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 10 | 215 | 64.45% |
| PSTG240621P00043000 | 2024-05-17 2:30PM EDT | 43.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 235 | 64.75% |
| PSTG240621P00044000 | 2024-05-16 1:48PM EDT | 44.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 2 | 317 | 68.26% |
| PSTG240621P00045000 | 2024-05-20 11:17AM EDT | 45.00 | 0.20 | 0.20 | 0.30 | -0.08 | -28.57% | 3 | 617 | 61.72% |
| PSTG240621P00046000 | 2024-05-16 11:36AM EDT | 46.00 | 0.41 | 0.20 | 0.35 | 0.00 | - | 3 | 710 | 59.08% |
| PSTG240621P00047000 | 2024-05-20 11:29AM EDT | 47.00 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 66 | 176 | 58.50% |
| PSTG240621P00048000 | 2024-05-20 10:35AM EDT | 48.00 | 0.42 | 0.40 | 0.50 | -0.18 | -30.00% | 23 | 247 | 58.25% |
| PSTG240621P00049000 | 2024-05-17 10:03AM EDT | 49.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 65 | 650 | 57.32% |
| PSTG240621P00050000 | 2024-05-20 11:39AM EDT | 50.00 | 0.65 | 0.60 | 0.70 | -0.15 | -18.52% | 20 | 1,844 | 55.96% |
| PSTG240621P00055000 | 2024-05-20 11:39AM EDT | 55.00 | 1.78 | 1.75 | 1.80 | -0.38 | -17.19% | 58 | 1,574 | 54.61% |
| PSTG240621P00060000 | 2024-05-20 11:09AM EDT | 60.00 | 3.90 | 3.80 | 3.90 | -0.65 | -14.29% | 38 | 865 | 53.61% |
| PSTG240621P00065000 | 2024-05-20 9:59AM EDT | 65.00 | 7.10 | 6.90 | 7.00 | -0.10 | -1.39% | 5 | 153 | 52.98% |
| PSTG240621P00070000 | 2024-05-15 10:19AM EDT | 70.00 | 13.16 | 10.60 | 11.10 | 0.00 | - | 1 | 42 | 51.86% |
| PSTG240621P00075000 | 2024-05-15 1:30PM EDT | 75.00 | 16.68 | 14.30 | 16.70 | 0.00 | - | 8 | 19 | 56.69% |
© 2024 Yahoo. Todos los derechos reservados.