Italia markets close in 1 hour 10 minutes
FTSE MIB
33.384,14 -157,84 (-0,47%) Dow Jones
39.171,67 +43,87 (+0,11%) Nasdaq
17.864,28 +59,12 (+0,33%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,75 +0,85 (+1,05%) Bitcoin EUR
58.128,19 +368,18 (+0,64%)
Pure Storage, Inc. (PSTG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:20AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240719C00025000 | 2024-06-14 3:17PM EDT | 25.00 | 43.00 | 37.90 | 39.10 | 0.00 | - | 3 | 30 | 216.99% |
| PSTG240719C00032000 | 2024-06-05 2:28PM EDT | 32.00 | 31.30 | 31.10 | 32.20 | 0.00 | - | - | 2 | 173.63% |
| PSTG240719C00033000 | 2024-06-05 1:45PM EDT | 33.00 | 30.50 | 29.90 | 30.90 | 0.00 | - | 1 | 21 | 137.50% |
| PSTG240719C00034000 | 2024-06-05 10:25AM EDT | 34.00 | 28.60 | 29.00 | 30.00 | 0.00 | - | - | 1 | 143.36% |
| PSTG240719C00036000 | 2024-06-04 2:43PM EDT | 36.00 | 24.50 | 27.00 | 28.10 | 0.00 | - | 3 | 5 | 140.43% |
| PSTG240719C00037000 | 2024-06-14 1:06PM EDT | 37.00 | 31.20 | 25.80 | 27.60 | 0.00 | - | 1 | 11 | 164.55% |
| PSTG240719C00038000 | 2024-06-06 11:00AM EDT | 38.00 | 26.30 | 25.20 | 26.20 | 0.00 | - | 1 | 8 | 135.94% |
| PSTG240719C00039000 | 2024-06-25 10:38AM EDT | 39.00 | 24.50 | 24.50 | 25.10 | 0.00 | - | 1 | 22 | 92.19% |
| PSTG240719C00040000 | 2024-06-21 12:12PM EDT | 40.00 | 25.20 | 23.50 | 23.90 | 0.00 | - | 2 | 33 | 101.56% |
| PSTG240719C00041000 | 2024-06-10 12:18PM EDT | 41.00 | 25.70 | 22.50 | 22.80 | 0.00 | - | 1 | 12 | 83.79% |
| PSTG240719C00042000 | 2024-06-12 1:30PM EDT | 42.00 | 24.90 | 21.50 | 22.60 | 0.00 | - | 9 | 86 | 104.40% |
| PSTG240719C00043000 | 2024-06-14 3:09PM EDT | 43.00 | 25.30 | 20.50 | 21.30 | 0.00 | - | 3 | 46 | 87.70% |
| PSTG240719C00044000 | 2024-06-26 10:29AM EDT | 44.00 | 18.80 | 19.50 | 19.80 | 0.00 | - | 5 | 82 | 71.88% |
| PSTG240719C00045000 | 2024-06-17 2:11PM EDT | 45.00 | 23.50 | 18.50 | 19.50 | 0.00 | - | 17 | 132 | 86.72% |
| PSTG240719C00046000 | 2024-06-17 10:34AM EDT | 46.00 | 20.80 | 17.60 | 17.90 | 0.00 | - | 9 | 61 | 53.91% |
| PSTG240719C00047000 | 2024-06-24 10:26AM EDT | 47.00 | 16.20 | 16.60 | 18.10 | 0.00 | - | 1 | 32 | 94.92% |
| PSTG240719C00048000 | 2024-06-17 12:54PM EDT | 48.00 | 19.90 | 15.50 | 16.40 | 0.00 | - | 1 | 73 | 70.12% |
| PSTG240719C00049000 | 2024-06-26 10:31AM EDT | 49.00 | 14.10 | 13.80 | 14.90 | 0.00 | - | 1 | 135 | 62.50% |
| PSTG240719C00050000 | 2024-06-26 2:36PM EDT | 50.00 | 12.90 | 13.60 | 13.90 | 0.00 | - | 14 | 336 | 58.50% |
| PSTG240719C00055000 | 2024-06-26 2:27PM EDT | 55.00 | 8.10 | 8.80 | 9.00 | 0.00 | - | 14 | 574 | 43.75% |
| PSTG240719C00060000 | 2024-06-27 9:55AM EDT | 60.00 | 4.40 | 4.40 | 5.00 | +0.61 | +16.09% | 16 | 1,197 | 44.26% |
| PSTG240719C00065000 | 2024-06-27 10:00AM EDT | 65.00 | 1.55 | 1.60 | 1.70 | +0.23 | +17.42% | 4 | 4,436 | 35.35% |
| PSTG240719C00070000 | 2024-06-27 9:56AM EDT | 70.00 | 0.46 | 0.45 | 0.55 | +0.08 | +21.05% | 24 | 2,281 | 38.09% |
| PSTG240719C00075000 | 2024-06-27 9:47AM EDT | 75.00 | 0.18 | 0.10 | 0.20 | +0.05 | +62.50% | 1 | 988 | 42.38% |
| PSTG240719C00080000 | 2024-06-26 2:40PM EDT | 80.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 14 | 376 | 51.76% |
| PSTG240719C00085000 | 2024-06-18 3:42PM EDT | 85.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 28 | 31 | 64.26% |
| PSTG240719C00090000 | 2024-06-24 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 83 | 67.58% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240719P00030000 | 2024-05-23 1:18PM EDT | 30.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 44 | 201.56% |
| PSTG240719P00032000 | 2024-05-29 10:05AM EDT | 32.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 28 | 30 | 136.33% |
| PSTG240719P00033000 | 2024-05-29 9:40AM EDT | 33.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 40 | 45 | 130.86% |
| PSTG240719P00034000 | 2024-04-19 12:57PM EDT | 34.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 3 | 3 | 135.74% |
| PSTG240719P00035000 | 2024-04-22 10:01AM EDT | 35.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PSTG240719P00036000 | 2024-06-10 3:11PM EDT | 36.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 115.23% |
| PSTG240719P00037000 | 2024-05-15 1:19PM EDT | 37.00 | 0.12 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 151.47% |
| PSTG240719P00038000 | 2024-03-01 10:42AM EDT | 38.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 5 | 5 | 134.57% |
| PSTG240719P00039000 | 2024-06-20 10:58AM EDT | 39.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 18 | 19 | 116.21% |
| PSTG240719P00040000 | 2024-06-21 10:27AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 93 | 255 | 76.56% |
| PSTG240719P00041000 | 2024-06-18 1:48PM EDT | 41.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 84.77% |
| PSTG240719P00043000 | 2024-04-18 12:42PM EDT | 43.00 | 1.21 | 0.20 | 0.35 | 0.00 | - | - | 4 | 96.39% |
| PSTG240719P00044000 | 2024-06-21 1:30PM EDT | 44.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 181 | 237 | 98.05% |
| PSTG240719P00045000 | 2024-06-21 1:32PM EDT | 45.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 140 | 193 | 95.90% |
| PSTG240719P00046000 | 2024-06-12 3:01PM EDT | 46.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 16 | 75.20% |
| PSTG240719P00047000 | 2024-06-24 10:47AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 51 | 52.34% |
| PSTG240719P00048000 | 2024-06-12 12:35PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | -0.17 | -77.27% | 32 | 133 | 53.91% |
| PSTG240719P00049000 | 2024-06-26 10:31AM EDT | 49.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 109 | 50.59% |
| PSTG240719P00050000 | 2024-06-26 2:23PM EDT | 50.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 13 | 445 | 50.39% |
| PSTG240719P00055000 | 2024-06-26 3:34PM EDT | 55.00 | 0.28 | 0.15 | 0.25 | 0.00 | - | 24 | 2,315 | 42.87% |
| PSTG240719P00060000 | 2024-06-26 3:59PM EDT | 60.00 | 0.94 | 0.75 | 0.85 | -0.06 | -6.00% | 1 | 3,774 | 36.13% |
| PSTG240719P00065000 | 2024-06-27 9:58AM EDT | 65.00 | 3.02 | 2.80 | 3.00 | -0.58 | -16.11% | 10 | 1,055 | 35.84% |
| PSTG240719P00070000 | 2024-06-25 9:53AM EDT | 70.00 | 6.93 | 6.10 | 7.00 | 0.00 | - | 4 | 104 | 42.24% |
| PSTG240719P00075000 | 2024-06-21 10:13AM EDT | 75.00 | 10.80 | 11.00 | 11.60 | 0.00 | - | 3 | 1 | 47.66% |
| PSTG240719P00080000 | 2024-06-18 10:34AM EDT | 80.00 | 10.60 | 16.40 | 16.70 | 0.00 | - | 10 | 0 | 58.79% |
© 2024 Yahoo. Tutti i diritti riservati.