Italia markets close in 1 hour 10 minutes

Pure Storage, Inc. (PSTG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
63,73+1,02 (+1,63%)
In data: 10:20AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PSTG240719C000250002024-06-14 3:17PM EDT25.0043.0037.9039.100.00-330216.99%
PSTG240719C000320002024-06-05 2:28PM EDT32.0031.3031.1032.200.00--2173.63%
PSTG240719C000330002024-06-05 1:45PM EDT33.0030.5029.9030.900.00-121137.50%
PSTG240719C000340002024-06-05 10:25AM EDT34.0028.6029.0030.000.00--1143.36%
PSTG240719C000360002024-06-04 2:43PM EDT36.0024.5027.0028.100.00-35140.43%
PSTG240719C000370002024-06-14 1:06PM EDT37.0031.2025.8027.600.00-111164.55%
PSTG240719C000380002024-06-06 11:00AM EDT38.0026.3025.2026.200.00-18135.94%
PSTG240719C000390002024-06-25 10:38AM EDT39.0024.5024.5025.100.00-12292.19%
PSTG240719C000400002024-06-21 12:12PM EDT40.0025.2023.5023.900.00-233101.56%
PSTG240719C000410002024-06-10 12:18PM EDT41.0025.7022.5022.800.00-11283.79%
PSTG240719C000420002024-06-12 1:30PM EDT42.0024.9021.5022.600.00-986104.40%
PSTG240719C000430002024-06-14 3:09PM EDT43.0025.3020.5021.300.00-34687.70%
PSTG240719C000440002024-06-26 10:29AM EDT44.0018.8019.5019.800.00-58271.88%
PSTG240719C000450002024-06-17 2:11PM EDT45.0023.5018.5019.500.00-1713286.72%
PSTG240719C000460002024-06-17 10:34AM EDT46.0020.8017.6017.900.00-96153.91%
PSTG240719C000470002024-06-24 10:26AM EDT47.0016.2016.6018.100.00-13294.92%
PSTG240719C000480002024-06-17 12:54PM EDT48.0019.9015.5016.400.00-17370.12%
PSTG240719C000490002024-06-26 10:31AM EDT49.0014.1013.8014.900.00-113562.50%
PSTG240719C000500002024-06-26 2:36PM EDT50.0012.9013.6013.900.00-1433658.50%
PSTG240719C000550002024-06-26 2:27PM EDT55.008.108.809.000.00-1457443.75%
PSTG240719C000600002024-06-27 9:55AM EDT60.004.404.405.00+0.61+16.09%161,19744.26%
PSTG240719C000650002024-06-27 10:00AM EDT65.001.551.601.70+0.23+17.42%44,43635.35%
PSTG240719C000700002024-06-27 9:56AM EDT70.000.460.450.55+0.08+21.05%242,28138.09%
PSTG240719C000750002024-06-27 9:47AM EDT75.000.180.100.20+0.05+62.50%198842.38%
PSTG240719C000800002024-06-26 2:40PM EDT80.000.060.050.150.00-1437651.76%
PSTG240719C000850002024-06-18 3:42PM EDT85.000.250.000.350.00-283164.26%
PSTG240719C000900002024-06-24 9:30AM EDT90.000.050.000.200.00-58367.58%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
PSTG240719P000300002024-05-23 1:18PM EDT30.000.050.001.300.00--44201.56%
PSTG240719P000320002024-05-29 10:05AM EDT32.000.050.000.250.00-2830136.33%
PSTG240719P000330002024-05-29 9:40AM EDT33.000.050.000.250.00-4045130.86%
PSTG240719P000340002024-04-19 12:57PM EDT34.000.300.050.350.00-33135.74%
PSTG240719P000350002024-04-22 10:01AM EDT35.000.350.000.000.00-100050.00%
PSTG240719P000360002024-06-10 3:11PM EDT36.000.160.000.250.00-1010115.23%
PSTG240719P000370002024-05-15 1:19PM EDT37.000.120.001.250.00-22151.47%
PSTG240719P000380002024-03-01 10:42AM EDT38.000.550.400.500.00-55134.57%
PSTG240719P000390002024-06-20 10:58AM EDT39.000.050.000.550.00-1819116.21%
PSTG240719P000400002024-06-21 10:27AM EDT40.000.050.000.050.00-9325576.56%
PSTG240719P000410002024-06-18 1:48PM EDT41.000.050.000.150.00-21284.77%
PSTG240719P000430002024-04-18 12:42PM EDT43.001.210.200.350.00--496.39%
PSTG240719P000440002024-06-21 1:30PM EDT44.000.050.000.750.00-18123798.05%
PSTG240719P000450002024-06-21 1:32PM EDT45.000.050.000.850.00-14019395.90%
PSTG240719P000460002024-06-12 3:01PM EDT46.000.150.000.350.00-21675.20%
PSTG240719P000470002024-06-24 10:47AM EDT47.000.050.000.050.00-105152.34%
PSTG240719P000480002024-06-12 12:35PM EDT48.000.050.000.05-0.17-77.27%3213353.91%
PSTG240719P000490002024-06-26 10:31AM EDT49.000.100.000.100.00-110950.59%
PSTG240719P000500002024-06-26 2:23PM EDT50.000.100.050.100.00-1344550.39%
PSTG240719P000550002024-06-26 3:34PM EDT55.000.280.150.250.00-242,31542.87%
PSTG240719P000600002024-06-26 3:59PM EDT60.000.940.750.85-0.06-6.00%13,77436.13%
PSTG240719P000650002024-06-27 9:58AM EDT65.003.022.803.00-0.58-16.11%101,05535.84%
PSTG240719P000700002024-06-25 9:53AM EDT70.006.936.107.000.00-410442.24%
PSTG240719P000750002024-06-21 10:13AM EDT75.0010.8011.0011.600.00-3147.66%
PSTG240719P000800002024-06-18 10:34AM EDT80.0010.6016.4016.700.00-10058.79%