Italia markets close in 1 hour 22 minutes
FTSE MIB
32.880,30 +215,09 (+0,66%) Dow Jones
38.477,83 -111,33 (-0,29%) Nasdaq
17.688,83 -0,05 (-0,00%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,12 +0,67 (+0,85%) Bitcoin EUR
60.931,17 -1.304,70 (-2,10%)
Pure Storage, Inc. (PSTG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:08AM 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 | 41.70 | 42.30 | 0.00 | - | 3 | 30 | 181.45% |
| PSTG240719C00032000 | 2024-06-05 2:28PM EDT | 32.00 | 31.30 | 34.30 | 35.40 | 0.00 | - | - | 2 | 124.41% |
| PSTG240719C00033000 | 2024-06-05 1:45PM EDT | 33.00 | 30.50 | 33.20 | 34.60 | 0.00 | - | 1 | 21 | 125.39% |
| PSTG240719C00034000 | 2024-06-05 10:25AM EDT | 34.00 | 28.60 | 32.90 | 33.10 | 0.00 | - | - | 1 | 129.49% |
| PSTG240719C00036000 | 2024-06-04 2:43PM EDT | 36.00 | 24.50 | 30.60 | 31.10 | 0.00 | - | 3 | 5 | 106.45% |
| PSTG240719C00037000 | 2024-06-14 1:06PM EDT | 37.00 | 31.20 | 29.20 | 30.30 | 0.00 | - | 1 | 11 | 88.28% |
| PSTG240719C00038000 | 2024-06-06 11:00AM EDT | 38.00 | 26.30 | 28.00 | 29.30 | 0.00 | - | 1 | 8 | 127.93% |
| PSTG240719C00039000 | 2024-06-05 2:42PM EDT | 39.00 | 24.50 | 26.90 | 28.50 | 0.00 | - | 24 | 21 | 65.63% |
| PSTG240719C00040000 | 2024-06-13 11:47AM EDT | 40.00 | 28.10 | 25.60 | 27.30 | 0.00 | - | 4 | 31 | 118.16% |
| PSTG240719C00041000 | 2024-06-10 12:18PM EDT | 41.00 | 25.70 | 25.20 | 26.40 | 0.00 | - | 1 | 12 | 81.25% |
| PSTG240719C00042000 | 2024-06-12 1:30PM EDT | 42.00 | 24.90 | 24.70 | 25.10 | 0.00 | - | 9 | 86 | 86.72% |
| PSTG240719C00043000 | 2024-06-14 3:09PM EDT | 43.00 | 25.30 | 23.10 | 24.30 | 0.00 | - | 3 | 46 | 54.69% |
| PSTG240719C00044000 | 2024-06-14 3:43PM EDT | 44.00 | 24.00 | 22.10 | 23.10 | 0.00 | - | 2 | 68 | 90.82% |
| PSTG240719C00045000 | 2024-06-13 3:14PM EDT | 45.00 | 23.20 | 21.50 | 22.10 | 0.00 | - | 29 | 115 | 67.38% |
| PSTG240719C00046000 | 2024-06-14 2:36PM EDT | 46.00 | 22.30 | 20.10 | 21.30 | 0.00 | - | 1 | 58 | 91.11% |
| PSTG240719C00047000 | 2024-06-13 9:42AM EDT | 47.00 | 21.50 | 20.00 | 20.90 | 0.00 | - | 5 | 31 | 92.19% |
| PSTG240719C00048000 | 2024-06-11 11:16AM EDT | 48.00 | 18.30 | 18.30 | 19.10 | 0.00 | - | 1 | 73 | 75.00% |
| PSTG240719C00049000 | 2024-06-10 1:38PM EDT | 49.00 | 17.10 | 17.50 | 18.70 | 0.00 | - | 19 | 136 | 71.19% |
| PSTG240719C00050000 | 2024-06-14 9:56AM EDT | 50.00 | 18.70 | 17.00 | 17.80 | 0.00 | - | 1 | 349 | 77.88% |
| PSTG240719C00055000 | 2024-06-13 2:43PM EDT | 55.00 | 13.45 | 11.90 | 12.40 | 0.00 | - | 4 | 612 | 50.93% |
| PSTG240719C00060000 | 2024-06-14 3:01PM EDT | 60.00 | 8.81 | 7.30 | 7.70 | 0.00 | - | 10 | 1,205 | 44.04% |
| PSTG240719C00065000 | 2024-06-14 3:47PM EDT | 65.00 | 3.80 | 3.60 | 3.90 | -0.80 | -17.39% | 7 | 4,333 | 37.74% |
| PSTG240719C00070000 | 2024-06-17 9:47AM EDT | 70.00 | 1.55 | 1.50 | 1.70 | -0.53 | -25.48% | 6 | 2,316 | 37.55% |
| PSTG240719C00075000 | 2024-06-17 9:51AM EDT | 75.00 | 0.55 | 0.60 | 0.70 | -0.35 | -28.00% | 4 | 458 | 39.21% |
| PSTG240719C00080000 | 2024-06-17 9:30AM EDT | 80.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 12 | 104 | 41.70% |
| PSTG240719C00085000 | 2024-06-14 12:13PM EDT | 85.00 | 0.17 | 0.10 | 0.50 | 0.00 | - | 2 | 23 | 51.76% |
| PSTG240719C00090000 | 2024-06-07 10:01AM EDT | 90.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 79 | 57.52% |
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 | 0.25 | 0.00 | - | - | 44 | 129.30% |
| PSTG240719P00032000 | 2024-05-29 10:05AM EDT | 32.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 28 | 30 | 119.73% |
| PSTG240719P00033000 | 2024-05-29 9:40AM EDT | 33.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 40 | 45 | 115.23% |
| PSTG240719P00034000 | 2024-04-19 12:57PM EDT | 34.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 3 | 3 | 119.53% |
| 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 | 102.34% |
| PSTG240719P00037000 | 2024-05-15 1:19PM EDT | 37.00 | 0.12 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 133.79% |
| PSTG240719P00038000 | 2024-03-01 10:42AM EDT | 38.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 5 | 5 | 119.43% |
| PSTG240719P00039000 | 2024-04-18 9:31AM EDT | 39.00 | 0.60 | 0.05 | 0.50 | 0.00 | - | - | 1 | 103.71% |
| PSTG240719P00040000 | 2024-05-24 10:34AM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 163 | 86.52% |
| PSTG240719P00041000 | 2024-03-08 1:42PM EDT | 41.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 2 | 2 | 119.34% |
| PSTG240719P00043000 | 2024-04-18 12:42PM EDT | 43.00 | 1.21 | 0.20 | 0.35 | 0.00 | - | - | 4 | 87.40% |
| PSTG240719P00044000 | 2024-04-30 12:01PM EDT | 44.00 | 1.45 | 0.05 | 2.15 | 0.00 | - | 5 | 56 | 117.09% |
| PSTG240719P00045000 | 2024-05-24 1:10PM EDT | 45.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 1 | 110 | 73.05% |
| PSTG240719P00046000 | 2024-06-12 3:01PM EDT | 46.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 2 | 16 | 71.29% |
| PSTG240719P00047000 | 2024-06-13 9:30AM EDT | 47.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 48 | 67.77% |
| PSTG240719P00048000 | 2024-06-12 12:35PM EDT | 48.00 | 0.22 | 0.05 | 0.00 | 0.00 | - | 1 | 133 | 25.00% |
| PSTG240719P00049000 | 2024-05-31 10:43AM EDT | 49.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 7 | 108 | 62.40% |
| PSTG240719P00050000 | 2024-06-13 11:12AM EDT | 50.00 | 0.12 | 0.05 | 0.40 | 0.00 | - | 1 | 479 | 58.98% |
| PSTG240719P00055000 | 2024-06-12 2:29PM EDT | 55.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 6 | 1,852 | 45.61% |
| PSTG240719P00060000 | 2024-06-17 9:35AM EDT | 60.00 | 0.51 | 0.50 | 0.70 | -0.02 | -3.77% | 2 | 3,119 | 38.16% |
| PSTG240719P00065000 | 2024-06-14 3:10PM EDT | 65.00 | 1.53 | 1.85 | 2.00 | 0.00 | - | 66 | 520 | 35.01% |
| PSTG240719P00070000 | 2024-06-14 2:35PM EDT | 70.00 | 3.90 | 4.50 | 4.80 | 0.00 | - | 4 | 24 | 34.72% |
| PSTG240719P00080000 | 2024-03-07 10:45AM EDT | 80.00 | 23.70 | 24.30 | 27.80 | 0.00 | - | - | 0 | 216.24% |
© 2024 Yahoo. Tutti i diritti riservati.