U.S. markets open in 1 hour 46 minutes
F S&P 500
5,291.00 -33.75 (-0.63%) F Dow Jones
38,699.00 -245.00 (-0.63%) F Nasdaq
18,810.75 -129.75 (-0.69%) E-mini Russell 2000 Index Futur
2,050.90 -22.30 (-1.08%) Petróleo
80.50 +0.67 (+0.84%) Oro
2,343.80 -12.70 (-0.54%)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240719C00025000 | 2024-04-29 11:46AM EDT | 25.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| PSTG240719C00033000 | 2024-05-17 10:55AM EDT | 33.00 | 27.73 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| PSTG240719C00036000 | 2024-02-26 3:27PM EDT | 36.00 | 8.40 | 17.30 | 17.60 | 0.00 | - | 2 | 2 | 0.00% |
| PSTG240719C00037000 | 2024-02-29 10:57AM EDT | 37.00 | 14.60 | 15.40 | 16.20 | 0.00 | - | - | 11 | 0.00% |
| PSTG240719C00038000 | 2024-03-14 12:06PM EDT | 38.00 | 13.65 | 16.30 | 17.60 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240719C00039000 | 2024-04-25 10:27AM EDT | 39.00 | 13.50 | 20.60 | 22.70 | 0.00 | - | 3 | 3 | 0.00% |
| PSTG240719C00040000 | 2024-04-18 9:46AM EDT | 40.00 | 13.00 | 18.00 | 20.20 | 0.00 | - | 2 | 11 | 0.00% |
| PSTG240719C00041000 | 2024-04-25 10:18AM EDT | 41.00 | 11.80 | 18.80 | 20.70 | 0.00 | - | - | 1 | 0.00% |
| PSTG240719C00042000 | 2024-02-29 10:52AM EDT | 42.00 | 10.35 | 11.60 | 11.90 | 0.00 | - | - | 1 | 0.00% |
| PSTG240719C00043000 | 2024-05-17 10:56AM EDT | 43.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| PSTG240719C00044000 | 2024-05-13 9:54AM EDT | 44.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 0.00% |
| PSTG240719C00045000 | 2024-05-16 9:54AM EDT | 45.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| PSTG240719C00046000 | 2024-05-09 9:50AM EDT | 46.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 18 | 77 | 0.00% |
| PSTG240719C00047000 | 2024-05-08 11:17AM EDT | 47.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| PSTG240719C00048000 | 2024-05-23 9:30AM EDT | 48.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| PSTG240719C00049000 | 2024-05-23 12:10PM EDT | 49.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 20 | 175 | 0.00% |
| PSTG240719C00050000 | 2024-05-28 3:52PM EDT | 50.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 313 | 0.00% |
| PSTG240719C00055000 | 2024-05-28 3:49PM EDT | 55.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 22 | 647 | 0.00% |
| PSTG240719C00060000 | 2024-05-28 3:50PM EDT | 60.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 56 | 1,298 | 0.00% |
| PSTG240719C00065000 | 2024-05-28 3:54PM EDT | 65.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 346 | 4,042 | 3.13% |
| PSTG240719C00070000 | 2024-05-28 3:47PM EDT | 70.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 115 | 804 | 6.25% |
| PSTG240719C00075000 | 2024-05-28 2:18PM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 87 | 12.50% |
| PSTG240719C00080000 | 2024-05-28 1:41PM EDT | 80.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 26 | 71 | 12.50% |
| PSTG240719C00085000 | 2024-05-28 2:50PM EDT | 85.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 12.50% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240719P00030000 | 2024-05-23 1:18PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 44 | 50.00% |
| PSTG240719P00032000 | 2024-05-23 9:45AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PSTG240719P00033000 | 2024-04-19 12:10PM EDT | 33.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 87.50% |
| PSTG240719P00034000 | 2024-04-19 12:57PM EDT | 34.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 3 | 3 | 88.09% |
| PSTG240719P00035000 | 2024-04-22 10:01AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| PSTG240719P00036000 | 2024-05-28 1:07PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| PSTG240719P00037000 | 2024-05-15 1:19PM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| PSTG240719P00038000 | 2024-03-01 10:42AM EDT | 38.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 5 | 5 | 87.11% |
| PSTG240719P00039000 | 2024-04-18 9:31AM EDT | 39.00 | 0.60 | 0.05 | 0.50 | 0.00 | - | - | 1 | 75.00% |
| PSTG240719P00040000 | 2024-05-24 10:34AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 25.00% |
| PSTG240719P00041000 | 2024-03-08 1:42PM EDT | 41.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 2 | 2 | 86.23% |
| PSTG240719P00043000 | 2024-04-18 12:42PM EDT | 43.00 | 1.21 | 0.20 | 0.35 | 0.00 | - | - | 4 | 61.72% |
| PSTG240719P00044000 | 2024-04-30 12:01PM EDT | 44.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 25.00% |
| PSTG240719P00045000 | 2024-05-24 1:10PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 25.00% |
| PSTG240719P00046000 | 2024-05-16 3:34PM EDT | 46.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| PSTG240719P00047000 | 2024-05-28 10:23AM EDT | 47.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 15 | 48 | 12.50% |
| PSTG240719P00048000 | 2024-05-28 10:51AM EDT | 48.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 12.50% |
| PSTG240719P00049000 | 2024-05-20 11:41AM EDT | 49.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 12.50% |
| PSTG240719P00050000 | 2024-05-28 1:32PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 528 | 12.50% |
| PSTG240719P00055000 | 2024-05-28 3:42PM EDT | 55.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 15 | 882 | 6.25% |
| PSTG240719P00060000 | 2024-05-28 10:30AM EDT | 60.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2 | 718 | 3.13% |
| PSTG240719P00065000 | 2024-05-28 3:42PM EDT | 65.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 0.00% |
| PSTG240719P00070000 | 2024-04-10 9:47AM EDT | 70.00 | 18.20 | 15.70 | 17.50 | 0.00 | - | 1 | 13 | 126.68% |
| PSTG240719P00080000 | 2024-03-07 10:45AM EDT | 80.00 | 23.70 | 24.30 | 27.80 | 0.00 | - | - | 0 | 149.93% |
© 2024 Yahoo. Todos los derechos reservados.