Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.392,86 +190,07 (+0,31%)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240621C00018000 | 2024-05-28 3:42PM EDT | 18.00 | 45.30 | 40.80 | 44.60 | 0.00 | - | 1 | 1 | 296.68% |
| PSTG240621C00020000 | 2023-08-29 11:19AM EDT | 20.00 | 17.80 | 16.20 | 16.40 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240621C00022000 | 2024-05-28 3:42PM EDT | 22.00 | 40.99 | 37.00 | 40.60 | 0.00 | - | 1 | 1 | 262.11% |
| PSTG240621C00025000 | 2024-04-18 3:45PM EDT | 25.00 | 26.89 | 33.40 | 35.30 | 0.00 | - | 6 | 11 | 131.25% |
| 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 | 29.50 | 32.60 | 0.00 | - | 1 | 82 | 207.81% |
| 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 | 27.50 | 30.60 | 0.00 | - | 3 | 21 | 191.41% |
| PSTG240621C00033000 | 2024-05-15 11:13AM EDT | 33.00 | 25.91 | 26.50 | 29.60 | 0.00 | - | 2 | 29 | 183.69% |
| PSTG240621C00034000 | 2024-05-20 9:34AM EDT | 34.00 | 26.00 | 25.50 | 28.60 | 0.00 | - | 1 | 13 | 176.07% |
| PSTG240621C00035000 | 2024-05-17 12:36PM EDT | 35.00 | 24.80 | 24.50 | 27.70 | 0.00 | - | 5 | 337 | 171.58% |
| PSTG240621C00036000 | 2024-05-17 2:46PM EDT | 36.00 | 23.00 | 23.00 | 26.70 | 0.00 | - | 1 | 43 | 149.71% |
| PSTG240621C00037000 | 2024-05-16 10:47AM EDT | 37.00 | 23.00 | 22.40 | 25.70 | 0.00 | - | 1 | 136 | 154.59% |
| PSTG240621C00038000 | 2024-05-31 1:52PM EDT | 38.00 | 22.20 | 20.90 | 24.70 | +0.40 | +1.83% | 9 | 542 | 133.59% |
| PSTG240621C00039000 | 2024-05-31 1:01PM EDT | 39.00 | 21.40 | 20.30 | 23.70 | -2.69 | -11.17% | 1 | 67 | 138.48% |
| PSTG240621C00040000 | 2024-05-30 10:39AM EDT | 40.00 | 20.20 | 18.40 | 22.70 | -3.00 | -12.93% | 5 | 321 | 104.49% |
| PSTG240621C00041000 | 2024-05-31 12:47PM EDT | 41.00 | 19.51 | 18.50 | 21.70 | -2.39 | -10.91% | 5 | 110 | 130.47% |
| PSTG240621C00042000 | 2024-05-15 10:37AM EDT | 42.00 | 16.40 | 17.40 | 20.70 | 0.00 | - | 9 | 2,507 | 121.88% |
| PSTG240621C00043000 | 2024-05-30 3:02PM EDT | 43.00 | 20.50 | 16.50 | 19.70 | 0.00 | - | 1 | 119 | 117.87% |
| PSTG240621C00044000 | 2024-05-31 12:47PM EDT | 44.00 | 16.50 | 15.50 | 18.70 | +0.60 | +3.77% | 1 | 47 | 111.72% |
| PSTG240621C00045000 | 2024-05-31 1:07PM EDT | 45.00 | 15.30 | 13.70 | 17.70 | +0.22 | +1.46% | 8 | 1,186 | 87.79% |
| PSTG240621C00046000 | 2024-05-30 3:02PM EDT | 46.00 | 17.50 | 13.50 | 16.70 | 0.00 | - | 4 | 416 | 99.76% |
| PSTG240621C00047000 | 2024-05-20 1:46PM EDT | 47.00 | 13.60 | 12.50 | 15.80 | 0.00 | - | 1 | 762 | 95.70% |
| PSTG240621C00048000 | 2024-05-29 2:36PM EDT | 48.00 | 15.03 | 11.50 | 14.80 | 0.00 | - | 4 | 107 | 89.80% |
| PSTG240621C00049000 | 2024-05-28 1:14PM EDT | 49.00 | 13.57 | 9.80 | 13.80 | 0.00 | - | 4 | 348 | 71.39% |
| PSTG240621C00050000 | 2024-05-31 10:25AM EDT | 50.00 | 11.84 | 8.70 | 12.00 | -1.76 | -12.94% | 9 | 1,222 | 102.00% |
| PSTG240621C00055000 | 2024-05-31 3:59PM EDT | 55.00 | 5.83 | 4.30 | 5.90 | -2.67 | -31.41% | 117 | 4,442 | 43.07% |
| PSTG240621C00060000 | 2024-05-31 3:56PM EDT | 60.00 | 2.29 | 2.15 | 2.30 | -2.11 | -47.95% | 425 | 2,483 | 37.40% |
| PSTG240621C00065000 | 2024-05-31 3:59PM EDT | 65.00 | 0.54 | 0.50 | 0.55 | -1.01 | -65.16% | 711 | 3,744 | 35.45% |
| PSTG240621C00070000 | 2024-05-31 3:58PM EDT | 70.00 | 0.13 | 0.10 | 0.15 | -0.32 | -71.11% | 422 | 2,260 | 39.45% |
| PSTG240621C00075000 | 2024-05-31 3:34PM EDT | 75.00 | 0.05 | 0.05 | 0.10 | -0.14 | -73.68% | 61 | 1,929 | 49.22% |
| PSTG240621C00080000 | 2024-05-31 3:45PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 671 | 54.69% |
| PSTG240621C00085000 | 2024-05-31 2:51PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 5 | 239 | 58.98% |
| PSTG240621C00090000 | 2024-05-30 2:15PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 201 | 67.19% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240621P00018000 | 2023-12-26 1:28PM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 21 | 241.80% |
| PSTG240621P00020000 | 2024-02-28 10:30AM EDT | 20.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 221.88% |
| PSTG240621P00022000 | 2023-12-06 4:56PM EDT | 22.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 1 | 228.52% |
| PSTG240621P00023000 | 2024-04-25 10:44AM EDT | 23.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 29 | 157.81% |
| PSTG240621P00024000 | 2023-12-01 10:54AM EDT | 24.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 10 | 10 | 229.88% |
| PSTG240621P00025000 | 2024-05-30 9:34AM EDT | 25.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 145.31% |
| PSTG240621P00026000 | 2024-04-01 1:56PM EDT | 26.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 5 | 8 | 243.36% |
| PSTG240621P00028000 | 2024-05-24 1:51PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 128.13% |
| PSTG240621P00029000 | 2024-05-16 1:47PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 619 | 121.88% |
| PSTG240621P00030000 | 2024-04-09 1:57PM EDT | 30.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 2 | 685 | 145.70% |
| PSTG240621P00031000 | 2024-02-12 10:30AM EDT | 31.00 | 0.57 | 0.15 | 0.55 | 0.00 | - | 1 | 3 | 167.58% |
| PSTG240621P00032000 | 2024-05-16 1:48PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 141 | 107.03% |
| PSTG240621P00033000 | 2024-05-16 1:48PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 675 | 987 | 102.34% |
| PSTG240621P00034000 | 2024-05-16 1:48PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 299 | 97.66% |
| PSTG240621P00035000 | 2024-05-21 1:29PM EDT | 35.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 5 | 83 | 116.41% |
| PSTG240621P00036000 | 2024-05-14 2:36PM EDT | 36.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 392 | 125.78% |
| PSTG240621P00037000 | 2024-05-31 9:59AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 218 | 84.38% |
| PSTG240621P00038000 | 2024-05-20 3:51PM EDT | 38.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 15 | 95 | 116.60% |
| PSTG240621P00039000 | 2024-05-29 11:49AM EDT | 39.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 12 | 29 | 111.13% |
| PSTG240621P00040000 | 2024-05-29 11:59AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 126 | 78.91% |
| PSTG240621P00041000 | 2024-05-29 1:43PM EDT | 41.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 114 | 89.06% |
| PSTG240621P00042000 | 2024-05-24 10:32AM EDT | 42.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 3 | 215 | 75.00% |
| PSTG240621P00043000 | 2024-05-30 9:34AM EDT | 43.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 2 | 313 | 82.03% |
| PSTG240621P00044000 | 2024-05-29 11:13AM EDT | 44.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 308 | 69.92% |
| PSTG240621P00045000 | 2024-05-31 9:59AM EDT | 45.00 | 0.20 | 0.00 | 0.20 | +0.15 | +300.00% | 2 | 617 | 65.63% |
| PSTG240621P00046000 | 2024-05-30 9:34AM EDT | 46.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 5 | 708 | 70.02% |
| PSTG240621P00047000 | 2024-05-31 1:34PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 8 | 216 | 50.98% |
| PSTG240621P00048000 | 2024-05-31 12:37PM EDT | 48.00 | 0.15 | 0.00 | 0.10 | +0.07 | +87.50% | 2 | 254 | 53.13% |
| PSTG240621P00049000 | 2024-05-31 12:16PM EDT | 49.00 | 0.12 | 0.05 | 0.20 | +0.01 | +9.09% | 10 | 1,124 | 51.17% |
| PSTG240621P00050000 | 2024-05-31 3:53PM EDT | 50.00 | 0.10 | 0.10 | 0.15 | +0.01 | +11.11% | 62 | 2,711 | 48.83% |
| PSTG240621P00055000 | 2024-05-31 3:59PM EDT | 55.00 | 0.32 | 0.30 | 0.40 | +0.14 | +77.78% | 512 | 4,815 | 37.06% |
| PSTG240621P00060000 | 2024-05-31 3:54PM EDT | 60.00 | 1.70 | 1.70 | 1.80 | +0.80 | +88.89% | 1,541 | 4,111 | 33.74% |
| PSTG240621P00065000 | 2024-05-31 3:52PM EDT | 65.00 | 4.90 | 4.30 | 6.70 | +1.85 | +60.66% | 180 | 980 | 65.19% |
| PSTG240621P00070000 | 2024-05-31 10:48AM EDT | 70.00 | 9.20 | 8.70 | 10.60 | +1.70 | +22.67% | 1,200 | 1,245 | 64.45% |
| PSTG240621P00075000 | 2024-05-28 3:40PM EDT | 75.00 | 13.20 | 13.40 | 15.60 | 0.00 | - | 1 | 11 | 82.08% |
| PSTG240621P00085000 | 2024-05-29 10:35AM EDT | 85.00 | 22.80 | 23.60 | 26.30 | 0.00 | - | - | 0 | 82.81% |
© 2024 Yahoo. Tutti i diritti riservati.