U.S. markets closed
F S&P 500
5,364.75 -6.50 (-0.12%) F Dow Jones
38,866.00 -63.00 (-0.16%) F Nasdaq
19,084.00 -25.75 (-0.13%) E-mini Russell 2000 Index Futur
2,031.00 -4.90 (-0.24%) Petróleo
77.85 +0.11 (+0.14%) Oro
2,324.60 -2.40 (-0.10%)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG260116C00018000 | 2024-05-20 11:36AM EDT | 18.00 | 43.31 | 48.80 | 51.40 | 0.00 | - | 1 | 0 | 86.94% |
| PSTG260116C00020000 | 2024-04-29 11:08AM EDT | 20.00 | 35.01 | 43.90 | 45.30 | 0.00 | - | 1 | 42 | 0.00% |
| 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 | 43.50 | 46.50 | 0.00 | - | 2 | 55 | 84.16% |
| PSTG260116C00028000 | 2024-05-23 12:59PM EDT | 28.00 | 36.58 | 41.00 | 43.00 | 0.00 | - | 1 | 20 | 75.78% |
| PSTG260116C00030000 | 2024-05-23 9:30AM EDT | 30.00 | 35.70 | 39.40 | 40.50 | 0.00 | - | 2 | 16 | 70.40% |
| PSTG260116C00033000 | 2024-03-01 1:25PM EDT | 33.00 | 26.91 | 22.50 | 26.10 | 0.00 | - | 1 | 16 | 0.00% |
| PSTG260116C00035000 | 2024-06-06 10:15AM EDT | 35.00 | 33.50 | 33.70 | 36.20 | 0.00 | - | 1 | 32 | 59.41% |
| PSTG260116C00037000 | 2024-06-07 2:55PM EDT | 37.00 | 33.02 | 34.00 | 36.20 | 0.00 | - | 1 | 29 | 67.79% |
| PSTG260116C00040000 | 2024-06-05 10:19AM EDT | 40.00 | 28.45 | 31.80 | 34.40 | 0.00 | - | 10 | 60 | 66.47% |
| PSTG260116C00042000 | 2024-06-06 3:10PM EDT | 42.00 | 28.70 | 28.00 | 30.90 | 0.00 | - | 2 | 117 | 54.23% |
| PSTG260116C00045000 | 2024-06-04 9:30AM EDT | 45.00 | 22.83 | 27.60 | 29.10 | 0.00 | - | 10 | 106 | 57.43% |
| PSTG260116C00047000 | 2024-05-31 11:27AM EDT | 47.00 | 22.30 | 25.00 | 27.50 | 0.00 | - | 10 | 38 | 53.21% |
| PSTG260116C00050000 | 2024-06-07 2:55PM EDT | 50.00 | 24.07 | 23.10 | 25.60 | 0.00 | - | 8 | 240 | 52.21% |
| PSTG260116C00055000 | 2024-06-10 2:28PM EDT | 55.00 | 22.15 | 22.10 | 22.60 | +0.85 | +3.99% | 4 | 575 | 54.14% |
| PSTG260116C00060000 | 2024-06-07 3:36PM EDT | 60.00 | 19.64 | 19.40 | 19.90 | +0.74 | +3.92% | 1 | 74 | 52.55% |
| PSTG260116C00065000 | 2024-06-07 9:30AM EDT | 65.00 | 15.46 | 17.00 | 17.50 | 0.00 | - | 10 | 64 | 51.30% |
| PSTG260116C00070000 | 2024-06-10 2:12PM EDT | 70.00 | 14.85 | 14.80 | 16.30 | +1.05 | +7.61% | 2 | 0 | 51.62% |
| PSTG260116C00075000 | 2024-05-30 3:28PM EDT | 75.00 | 11.30 | 11.10 | 13.40 | 0.00 | - | 4 | 34 | 49.96% |
| PSTG260116C00080000 | 2024-06-05 1:31PM EDT | 80.00 | 12.00 | 11.20 | 11.70 | +2.00 | +20.00% | 2 | 110 | 49.15% |
| PSTG260116C00085000 | 2024-06-10 2:44PM EDT | 85.00 | 10.00 | 7.80 | 10.20 | +0.90 | +9.89% | 1 | 0 | 48.43% |
| PSTG260116C00090000 | 2024-06-10 3:48PM EDT | 90.00 | 8.87 | 8.50 | 8.90 | +1.02 | +12.99% | 1 | 7 | 47.86% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG260116P00018000 | 2024-03-13 1:18PM EDT | 18.00 | 0.55 | 0.30 | 0.80 | 0.00 | - | - | 1 | 62.74% |
| PSTG260116P00020000 | 2024-03-27 11:29AM EDT | 20.00 | 0.68 | 0.30 | 1.05 | 0.00 | - | 3 | 2 | 60.55% |
| 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 | 58.86% |
| PSTG260116P00028000 | 2024-05-07 12:17PM EDT | 28.00 | 1.60 | 0.55 | 1.35 | 0.00 | - | 1 | 5 | 53.35% |
| PSTG260116P00030000 | 2024-06-05 3:08PM EDT | 30.00 | 1.30 | 0.50 | 1.15 | 0.00 | - | 2 | 50 | 47.53% |
| PSTG260116P00033000 | 2024-05-22 12:30PM EDT | 33.00 | 1.95 | 1.40 | 1.55 | 0.00 | - | 1 | 95 | 46.41% |
| PSTG260116P00035000 | 2024-06-05 12:46PM EDT | 35.00 | 1.97 | 1.70 | 1.90 | 0.00 | - | 1 | 70 | 46.01% |
| PSTG260116P00037000 | 2024-05-07 10:05AM EDT | 37.00 | 3.70 | 2.15 | 2.40 | 0.00 | - | 1 | 32 | 46.34% |
| PSTG260116P00040000 | 2024-06-04 9:30AM EDT | 40.00 | 3.27 | 2.60 | 2.80 | 0.00 | - | 20 | 135 | 44.01% |
| PSTG260116P00042000 | 2024-06-07 10:01AM EDT | 42.00 | 3.10 | 3.00 | 3.30 | 0.00 | - | 11 | 41 | 43.67% |
| PSTG260116P00045000 | 2024-06-07 1:30PM EDT | 45.00 | 3.90 | 3.70 | 4.10 | 0.00 | - | 2 | 66 | 42.96% |
| PSTG260116P00047000 | 2024-04-12 12:55PM EDT | 47.00 | 7.45 | 6.60 | 9.50 | 0.00 | - | 20 | 20 | 57.07% |
| PSTG260116P00050000 | 2024-05-30 12:23PM EDT | 50.00 | 5.50 | 5.10 | 5.40 | 0.00 | - | 1 | 9 | 40.75% |
| PSTG260116P00055000 | 2024-06-06 10:08AM EDT | 55.00 | 7.60 | 6.80 | 7.10 | 0.00 | - | 1 | 34 | 39.21% |
| PSTG260116P00060000 | 2024-06-07 3:34PM EDT | 60.00 | 9.20 | 8.80 | 9.10 | 0.00 | - | 22 | 59 | 37.78% |
| PSTG260116P00065000 | 2024-06-10 11:09AM EDT | 65.00 | 11.30 | 11.10 | 11.50 | -0.30 | -2.59% | 5 | 36 | 36.72% |
| PSTG260116P00070000 | 2024-06-10 3:32PM EDT | 70.00 | 13.90 | 13.70 | 14.10 | -7.00 | -33.49% | 8 | 1 | 35.38% |
© 2024 Yahoo. Todos los derechos reservados.