Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.626,24 +3.360,12 (+6,08%)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240517C00020000 | 2024-04-23 3:07PM EDT | 20.00 | 32.15 | 31.50 | 33.50 | 0.00 | - | - | 1 | 276.56% |
| 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 | 23.80 | 27.10 | 0.00 | - | 2 | 8 | 189.84% |
| 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 | 232.81% |
| 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 | 204.30% |
| 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 | 215.33% |
| PSTG240517C00035000 | 2024-04-19 11:29AM EDT | 35.00 | 14.30 | 16.20 | 18.70 | 0.00 | - | 3 | 52 | 123.63% |
| PSTG240517C00036000 | 2024-04-29 2:43PM EDT | 36.00 | 16.59 | 15.50 | 17.20 | 0.00 | - | 50 | 255 | 102.73% |
| 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 | 13.00 | 15.70 | +0.65 | +4.69% | 1 | 318 | 89.84% |
| PSTG240517C00039000 | 2024-03-26 10:36AM EDT | 39.00 | 14.00 | 11.70 | 12.90 | 0.00 | - | 4 | 178 | 0.00% |
| PSTG240517C00040000 | 2024-03-25 2:35PM EDT | 40.00 | 13.35 | 10.60 | 12.90 | 0.00 | - | 4 | 2,281 | 118.75% |
| PSTG240517C00041000 | 2024-04-26 1:41PM EDT | 41.00 | 11.53 | 11.20 | 13.10 | 0.00 | - | 2 | 1,345 | 122.75% |
| PSTG240517C00042000 | 2024-04-19 2:32PM EDT | 42.00 | 7.40 | 10.20 | 10.40 | 0.00 | - | 1 | 895 | 58.59% |
| PSTG240517C00043000 | 2024-04-25 10:10AM EDT | 43.00 | 8.20 | 9.20 | 11.30 | 0.00 | - | 2 | 699 | 109.77% |
| PSTG240517C00044000 | 2024-05-02 2:38PM EDT | 44.00 | 7.43 | 8.20 | 8.90 | 0.00 | - | 30 | 88 | 68.75% |
| PSTG240517C00045000 | 2024-05-03 1:31PM EDT | 45.00 | 7.05 | 7.20 | 8.80 | -0.95 | -11.87% | 7 | 975 | 82.81% |
| PSTG240517C00046000 | 2024-04-25 9:47AM EDT | 46.00 | 5.40 | 6.30 | 7.40 | 0.00 | - | 4 | 401 | 68.75% |
| PSTG240517C00047000 | 2024-05-02 2:20PM EDT | 47.00 | 4.50 | 5.30 | 5.60 | 0.00 | - | 7 | 103 | 50.59% |
| PSTG240517C00048000 | 2024-05-01 11:32AM EDT | 48.00 | 3.00 | 4.40 | 4.60 | 0.00 | - | 2 | 648 | 43.51% |
| PSTG240517C00049000 | 2024-05-03 3:38PM EDT | 49.00 | 3.50 | 3.50 | 4.60 | +0.38 | +12.18% | 22 | 158 | 51.42% |
| PSTG240517C00050000 | 2024-05-03 12:40PM EDT | 50.00 | 2.70 | 2.75 | 3.10 | +0.30 | +12.50% | 314 | 1,078 | 44.04% |
| PSTG240517C00055000 | 2024-05-03 3:56PM EDT | 55.00 | 0.43 | 0.40 | 0.50 | +0.03 | +7.50% | 80 | 3,435 | 35.60% |
| PSTG240517C00060000 | 2024-05-02 10:47AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,865 | 43.16% |
| PSTG240517C00065000 | 2024-04-26 3:33PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 586 | 50.00% |
| PSTG240517C00070000 | 2024-04-08 12:02PM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 19 | 181 | 74.61% |
| 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 | 0.15 | 0.00 | - | 12 | 140 | 101.95% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240517P00021000 | 2024-01-17 12:13PM EDT | 21.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 2 | 239.45% |
| PSTG240517P00022000 | 2024-03-01 10:39AM EDT | 22.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 193.75% |
| PSTG240517P00025000 | 2024-05-01 9:30AM EDT | 25.00 | 0.15 | 0.00 | 1.80 | 0.00 | - | 2 | 1,593 | 288.87% |
| PSTG240517P00027000 | 2024-04-19 12:09PM EDT | 27.00 | 0.13 | 0.00 | 0.80 | 0.00 | - | 10 | 35 | 216.21% |
| PSTG240517P00028000 | 2024-02-12 12:45PM EDT | 28.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 4 | 40 | 183.20% |
| PSTG240517P00029000 | 2024-01-26 11:45AM EDT | 29.00 | 0.29 | 0.25 | 0.35 | 0.00 | - | 1 | 276 | 184.38% |
| PSTG240517P00030000 | 2024-02-23 2:05PM EDT | 30.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 67 | 153.52% |
| PSTG240517P00031000 | 2024-03-01 10:30AM EDT | 31.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 69 | 145.51% |
| PSTG240517P00032000 | 2024-03-01 10:39AM EDT | 32.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 5 | 58 | 137.89% |
| PSTG240517P00033000 | 2024-02-29 10:34AM EDT | 33.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 798 | 130.27% |
| PSTG240517P00034000 | 2024-02-29 2:31PM EDT | 34.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 4 | 87 | 119.14% |
| PSTG240517P00035000 | 2024-03-04 2:09PM EDT | 35.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 33 | 88.28% |
| PSTG240517P00036000 | 2024-04-03 1:39PM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 293 | 82.03% |
| PSTG240517P00037000 | 2024-04-26 3:08PM EDT | 37.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 288 | 145.02% |
| PSTG240517P00038000 | 2024-03-04 4:27PM EDT | 38.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 58 | 78.91% |
| PSTG240517P00039000 | 2024-04-19 3:24PM EDT | 39.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 83 | 66.41% |
| PSTG240517P00040000 | 2024-04-29 3:03PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 341 | 61.33% |
| PSTG240517P00041000 | 2024-04-09 1:47PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 99 | 56.25% |
| PSTG240517P00042000 | 2024-05-02 9:30AM EDT | 42.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 250 | 57.03% |
| PSTG240517P00043000 | 2024-04-24 3:09PM EDT | 43.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 338 | 51.56% |
| PSTG240517P00044000 | 2024-04-26 12:05PM EDT | 44.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 367 | 50.00% |
| PSTG240517P00045000 | 2024-05-03 1:12PM EDT | 45.00 | 0.12 | 0.05 | 0.20 | +0.01 | +9.09% | 4 | 3,593 | 55.18% |
| PSTG240517P00046000 | 2024-05-03 3:59PM EDT | 46.00 | 0.15 | 0.05 | 0.10 | -0.07 | -31.82% | 54 | 515 | 41.41% |
| PSTG240517P00047000 | 2024-05-03 12:10PM EDT | 47.00 | 0.15 | 0.10 | 0.15 | -0.35 | -70.00% | 9 | 603 | 39.45% |
| PSTG240517P00048000 | 2024-05-03 3:37PM EDT | 48.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 24 | 515 | 38.57% |
| PSTG240517P00049000 | 2024-05-03 11:22AM EDT | 49.00 | 0.35 | 0.30 | 0.35 | -0.30 | -46.15% | 21 | 1,116 | 35.89% |
| PSTG240517P00050000 | 2024-05-03 1:09PM EDT | 50.00 | 0.65 | 0.50 | 0.60 | -0.30 | -31.58% | 104 | 2,020 | 36.43% |
| PSTG240517P00055000 | 2024-05-03 3:57PM EDT | 55.00 | 3.10 | 3.00 | 3.30 | -0.90 | -22.50% | 31 | 853 | 36.87% |
| PSTG240517P00060000 | 2024-04-12 10:20AM EDT | 60.00 | 6.59 | 7.40 | 7.90 | 0.00 | - | 5 | 0 | 46.29% |
| PSTG240517P00065000 | 2024-03-08 2:42PM EDT | 65.00 | 10.33 | 10.00 | 11.50 | 0.00 | - | 4 | 1 | 0.00% |
| PSTG240517P00075000 | 2024-03-05 10:47AM EDT | 75.00 | 20.00 | 20.10 | 21.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.