Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.687,41 +32,52 (+0,05%)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240920C00035000 | 2024-05-14 10:08AM EDT | 35.00 | 22.00 | 33.20 | 34.00 | 0.00 | - | 1 | 1 | 93.90% |
| PSTG240920C00040000 | 2024-05-30 3:24PM EDT | 40.00 | 23.81 | 27.90 | 29.00 | 0.00 | - | 10 | 14 | 74.41% |
| PSTG240920C00045000 | 2024-06-12 3:51PM EDT | 45.00 | 24.04 | 23.50 | 24.50 | +0.95 | +4.11% | 9 | 10 | 70.80% |
| PSTG240920C00050000 | 2024-06-14 2:12PM EDT | 50.00 | 19.50 | 17.60 | 19.50 | +1.50 | +8.33% | 3 | 155 | 63.60% |
| PSTG240920C00055000 | 2024-06-10 1:04PM EDT | 55.00 | 14.70 | 14.70 | 15.00 | +1.30 | +9.70% | 1 | 487 | 53.32% |
| PSTG240920C00060000 | 2024-06-14 3:47PM EDT | 60.00 | 11.10 | 11.00 | 12.70 | -0.40 | -3.48% | 18 | 590 | 56.49% |
| PSTG240920C00065000 | 2024-06-14 1:05PM EDT | 65.00 | 8.21 | 7.90 | 8.10 | -0.19 | -2.26% | 11 | 304 | 49.05% |
| PSTG240920C00070000 | 2024-06-14 3:51PM EDT | 70.00 | 5.55 | 5.50 | 5.70 | -0.35 | -5.93% | 50 | 979 | 48.13% |
| PSTG240920C00075000 | 2024-06-14 12:51PM EDT | 75.00 | 3.84 | 3.70 | 3.90 | +0.14 | +3.78% | 66 | 733 | 47.56% |
| PSTG240920C00080000 | 2024-06-14 11:23AM EDT | 80.00 | 2.64 | 2.40 | 2.95 | +0.19 | +7.76% | 6 | 309 | 50.09% |
| PSTG240920C00085000 | 2024-06-14 1:37PM EDT | 85.00 | 1.75 | 1.60 | 1.70 | +0.15 | +9.37% | 1 | 9 | 46.95% |
| PSTG240920C00090000 | 2024-06-12 9:56AM EDT | 90.00 | 1.20 | 1.05 | 1.15 | +0.42 | +53.85% | 3 | 14 | 47.51% |
| PSTG240920C00095000 | 2024-06-12 3:23PM EDT | 95.00 | 0.65 | 0.65 | 0.80 | 0.00 | - | - | 9 | 48.44% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG240920P00035000 | 2024-06-10 10:47AM EDT | 35.00 | 0.18 | 0.05 | 0.40 | 0.00 | - | 1 | 11 | 69.73% |
| PSTG240920P00040000 | 2024-06-14 3:55PM EDT | 40.00 | 0.20 | 0.10 | 0.50 | -0.04 | -16.67% | 60 | 70 | 60.35% |
| PSTG240920P00045000 | 2024-06-10 1:40PM EDT | 45.00 | 0.43 | 0.15 | 0.75 | 0.00 | - | 1 | 42 | 53.13% |
| PSTG240920P00050000 | 2024-06-14 9:30AM EDT | 50.00 | 0.60 | 0.60 | 0.75 | -0.10 | -14.29% | 1 | 199 | 47.73% |
| PSTG240920P00055000 | 2024-06-14 2:26PM EDT | 55.00 | 1.35 | 1.30 | 1.45 | +0.05 | +3.85% | 9 | 369 | 45.24% |
| PSTG240920P00060000 | 2024-06-14 12:25PM EDT | 60.00 | 2.62 | 2.00 | 2.65 | -0.11 | -4.03% | 2 | 134 | 43.43% |
| PSTG240920P00065000 | 2024-06-14 12:25PM EDT | 65.00 | 4.50 | 4.30 | 4.50 | +0.10 | +2.27% | 1 | 187 | 42.18% |
| PSTG240920P00070000 | 2024-06-12 2:12PM EDT | 70.00 | 7.40 | 6.80 | 7.00 | 0.00 | - | 3 | 22 | 40.81% |
| PSTG240920P00075000 | 2024-05-30 3:24PM EDT | 75.00 | 13.40 | 10.00 | 10.20 | 0.00 | - | 5 | 22 | 39.80% |
| PSTG240920P00080000 | 2024-06-11 10:48AM EDT | 80.00 | 14.60 | 12.80 | 15.60 | 0.00 | - | 1 | 31 | 52.78% |
| PSTG240920P00085000 | 2024-06-10 10:47AM EDT | 85.00 | 19.63 | 17.50 | 18.30 | 0.00 | - | 1 | 19 | 39.06% |
| PSTG240920P00090000 | 2024-05-29 12:36PM EDT | 90.00 | 27.60 | 21.70 | 23.40 | 0.00 | - | - | 0 | 46.68% |
© 2024 Yahoo. Tutti i diritti riservati.