Italia markets close in 58 minutes
FTSE MIB
33.377,77 -164,21 (-0,49%) Dow Jones
39.182,90 +55,10 (+0,14%) Nasdaq
17.856,67 +51,51 (+0,29%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,60 +0,70 (+0,87%) Bitcoin EUR
58.055,04 +492,59 (+0,86%)
Pure Storage, Inc. (PSTG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:32AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240816C00020000 | 2024-06-21 3:50PM EDT | 20.00 | 44.95 | 43.10 | 44.30 | 0.00 | - | 1 | 3 | 185.74% |
| PSTG240816C00026000 | 2023-12-21 2:19PM EDT | 26.00 | 11.00 | 15.30 | 18.50 | 0.00 | - | 8 | 18 | 0.00% |
| PSTG240816C00028000 | 2023-12-22 10:51AM EDT | 28.00 | 10.40 | 15.10 | 15.90 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240816C00029000 | 2023-12-15 12:38PM EDT | 29.00 | 10.00 | 9.50 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| PSTG240816C00030000 | 2024-02-29 11:04AM EDT | 30.00 | 21.50 | 21.30 | 24.50 | 0.00 | - | 5 | 10 | 0.00% |
| PSTG240816C00031000 | 2024-06-07 1:44PM EDT | 31.00 | 34.54 | 31.80 | 33.20 | 0.00 | - | 1 | 14 | 115.23% |
| PSTG240816C00032000 | 2024-06-06 10:49AM EDT | 32.00 | 32.80 | 31.70 | 32.50 | 0.00 | - | 4 | 6 | 104.10% |
| PSTG240816C00033000 | 2024-03-19 9:50AM EDT | 33.00 | 17.50 | 18.30 | 21.30 | 0.00 | - | 5 | 29 | 0.00% |
| PSTG240816C00034000 | 2024-05-16 12:52PM EDT | 34.00 | 26.00 | 33.10 | 35.10 | 0.00 | - | 1 | 2 | 211.77% |
| PSTG240816C00035000 | 2024-06-26 3:49PM EDT | 35.00 | 27.60 | 28.80 | 29.50 | 0.00 | - | 3 | 51 | 95.31% |
| PSTG240816C00036000 | 2024-06-05 11:10AM EDT | 36.00 | 26.50 | 27.30 | 28.10 | 0.00 | - | 2 | 46 | 88.48% |
| PSTG240816C00037000 | 2024-06-18 3:12PM EDT | 37.00 | 31.85 | 26.60 | 27.70 | 0.00 | - | 1 | 44 | 87.70% |
| PSTG240816C00038000 | 2024-03-01 2:23PM EDT | 38.00 | 19.20 | 13.80 | 15.60 | 0.00 | - | 1 | 141 | 0.00% |
| PSTG240816C00039000 | 2024-06-05 11:02AM EDT | 39.00 | 23.51 | 24.60 | 25.30 | 0.00 | - | 2 | 88 | 66.99% |
| PSTG240816C00040000 | 2024-06-10 3:53PM EDT | 40.00 | 26.79 | 23.90 | 24.30 | 0.00 | - | 3 | 37 | 74.22% |
| PSTG240816C00041000 | 2024-05-30 1:45PM EDT | 41.00 | 23.60 | 23.00 | 23.30 | 0.00 | - | 1 | 47 | 73.44% |
| PSTG240816C00042000 | 2024-05-15 2:50PM EDT | 42.00 | 17.81 | 24.90 | 26.40 | 0.00 | - | 1 | 573 | 151.25% |
| PSTG240816C00043000 | 2024-06-05 10:54AM EDT | 43.00 | 19.70 | 19.40 | 21.30 | 0.00 | - | 4 | 38 | 72.85% |
| PSTG240816C00044000 | 2024-06-07 10:51AM EDT | 44.00 | 21.20 | 19.90 | 20.30 | 0.00 | - | 1 | 21 | 61.23% |
| PSTG240816C00045000 | 2024-06-26 3:49PM EDT | 45.00 | 17.80 | 19.00 | 20.70 | 0.00 | - | 3 | 98 | 81.59% |
| PSTG240816C00046000 | 2024-06-06 12:25PM EDT | 46.00 | 18.74 | 17.40 | 18.30 | 0.00 | - | 1 | 92 | 62.70% |
| PSTG240816C00047000 | 2024-06-20 11:26AM EDT | 47.00 | 20.55 | 17.10 | 17.60 | 0.00 | - | 1 | 127 | 60.94% |
| PSTG240816C00048000 | 2024-06-17 10:46AM EDT | 48.00 | 20.33 | 15.30 | 16.20 | 0.00 | - | 2 | 31 | 52.88% |
| PSTG240816C00049000 | 2024-06-26 11:30AM EDT | 49.00 | 13.00 | 15.10 | 15.50 | 0.00 | - | 10 | 117 | 52.93% |
| PSTG240816C00050000 | 2024-06-26 2:28PM EDT | 50.00 | 13.34 | 14.10 | 15.20 | 0.00 | - | 1 | 291 | 58.45% |
| PSTG240816C00055000 | 2024-06-26 2:42PM EDT | 55.00 | 8.77 | 9.70 | 10.00 | 0.00 | - | 12 | 548 | 47.29% |
| PSTG240816C00060000 | 2024-06-27 10:00AM EDT | 60.00 | 5.60 | 5.30 | 5.90 | +0.50 | +9.80% | 34 | 1,219 | 39.77% |
| PSTG240816C00065000 | 2024-06-27 10:02AM EDT | 65.00 | 2.90 | 3.00 | 3.20 | +0.28 | +10.69% | 14 | 635 | 39.11% |
| PSTG240816C00070000 | 2024-06-27 10:15AM EDT | 70.00 | 1.50 | 1.35 | 1.45 | +0.30 | +25.00% | 2 | 682 | 37.67% |
| PSTG240816C00075000 | 2024-06-27 9:56AM EDT | 75.00 | 0.61 | 0.55 | 0.70 | +0.04 | +7.02% | 1 | 643 | 39.31% |
| PSTG240816C00080000 | 2024-06-25 12:52PM EDT | 80.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 8 | 462 | 42.58% |
| PSTG240816C00085000 | 2024-06-21 1:45PM EDT | 85.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 376 | 53.47% |
| PSTG240816C00090000 | 2024-06-24 3:48PM EDT | 90.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 1 | 31 | 53.91% |
| PSTG240816C00095000 | 2024-06-12 1:21PM EDT | 95.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | - | 2 | 63.23% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240816P00025000 | 2024-01-08 2:15PM EDT | 25.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 138.09% |
| PSTG240816P00027000 | 2024-06-05 10:08AM EDT | 27.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 56 | 58 | 112.11% |
| PSTG240816P00028000 | 2024-04-19 12:09PM EDT | 28.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 10 | 343 | 110.74% |
| PSTG240816P00029000 | 2024-04-19 12:10PM EDT | 29.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 106.45% |
| PSTG240816P00030000 | 2024-06-18 3:00PM EDT | 30.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 65 | 99.41% |
| PSTG240816P00031000 | 2024-04-01 10:46AM EDT | 31.00 | 0.30 | 0.05 | 0.65 | 0.00 | - | 1 | 3 | 114.36% |
| PSTG240816P00032000 | 2024-06-03 12:06PM EDT | 32.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 3 | 55 | 91.80% |
| PSTG240816P00033000 | 2024-06-20 3:47PM EDT | 33.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 10 | 11 | 90.63% |
| PSTG240816P00034000 | 2024-04-19 3:01PM EDT | 34.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| PSTG240816P00035000 | 2024-04-22 2:20PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PSTG240816P00036000 | 2024-03-05 4:39PM EDT | 36.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 59 | 66 | 100.88% |
| PSTG240816P00037000 | 2024-03-18 11:40AM EDT | 37.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 1 | 2 | 98.93% |
| PSTG240816P00038000 | 2024-05-29 10:59AM EDT | 38.00 | 0.26 | 0.05 | 0.20 | 0.00 | - | 1 | 281 | 71.09% |
| PSTG240816P00039000 | 2024-04-16 9:30AM EDT | 39.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 25.00% |
| PSTG240816P00040000 | 2024-06-24 3:48PM EDT | 40.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 1 | 48 | 71.97% |
| PSTG240816P00041000 | 2024-06-24 9:30AM EDT | 41.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 54 | 68.75% |
| PSTG240816P00042000 | 2024-06-17 9:54AM EDT | 42.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 151 | 186 | 66.89% |
| PSTG240816P00043000 | 2024-05-29 10:59AM EDT | 43.00 | 0.54 | 0.05 | 0.45 | 0.00 | - | 1 | 67 | 63.67% |
| PSTG240816P00044000 | 2024-04-29 2:32PM EDT | 44.00 | 1.55 | 0.15 | 0.40 | 0.00 | - | 6 | 105 | 61.72% |
| PSTG240816P00045000 | 2024-05-15 3:40PM EDT | 45.00 | 0.69 | 0.05 | 0.40 | 0.00 | - | 25 | 48 | 56.25% |
| PSTG240816P00046000 | 2024-05-24 2:24PM EDT | 46.00 | 0.50 | 0.10 | 1.55 | 0.00 | - | 10 | 87 | 73.05% |
| PSTG240816P00047000 | 2024-06-18 11:49AM EDT | 47.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 124 | 52.54% |
| PSTG240816P00048000 | 2024-06-11 10:28AM EDT | 48.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 1 | 60 | 50.59% |
| PSTG240816P00049000 | 2024-05-29 3:21PM EDT | 49.00 | 0.65 | 0.05 | 0.55 | 0.00 | - | 64 | 70 | 55.37% |
| PSTG240816P00050000 | 2024-06-26 3:58PM EDT | 50.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 211 | 44.68% |
| PSTG240816P00055000 | 2024-06-27 10:04AM EDT | 55.00 | 0.66 | 0.55 | 0.70 | -0.21 | -24.14% | 2 | 540 | 39.21% |
| PSTG240816P00060000 | 2024-06-26 2:08PM EDT | 60.00 | 2.10 | 1.65 | 1.80 | 0.00 | - | 154 | 816 | 36.62% |
| PSTG240816P00065000 | 2024-06-27 9:47AM EDT | 65.00 | 3.85 | 3.80 | 4.00 | -0.50 | -11.49% | 13 | 222 | 35.28% |
| PSTG240816P00070000 | 2024-06-21 3:57PM EDT | 70.00 | 7.18 | 7.20 | 7.40 | 0.00 | - | 14 | 108 | 34.96% |
| PSTG240816P00075000 | 2024-06-21 9:41AM EDT | 75.00 | 12.00 | 11.60 | 13.00 | 0.00 | - | 1 | 4 | 56.08% |
| PSTG240816P00080000 | 2024-05-15 12:06PM EDT | 80.00 | 22.00 | 12.60 | 13.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.