Italia markets close in 1 hour 1 minute
FTSE MIB
33.396,32 -145,66 (-0,43%) Dow Jones
39.186,02 +58,22 (+0,15%) Nasdaq
17.862,06 +56,91 (+0,32%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,74 +0,84 (+1,04%) Bitcoin EUR
58.100,78 +465,73 (+0,81%)
Pure Storage, Inc. (PSTG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:29AM EDT. Mercato aperto.
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 | 165.60% |
| PSTG240920C00040000 | 2024-05-30 3:24PM EDT | 40.00 | 23.81 | 24.20 | 25.20 | 0.00 | - | 10 | 14 | 75.49% |
| PSTG240920C00045000 | 2024-06-21 9:53AM EDT | 45.00 | 19.32 | 19.50 | 19.80 | 0.00 | - | 1 | 17 | 59.18% |
| PSTG240920C00050000 | 2024-06-26 2:43PM EDT | 50.00 | 14.23 | 15.10 | 15.40 | 0.00 | - | 10 | 157 | 54.44% |
| PSTG240920C00055000 | 2024-06-24 11:15AM EDT | 55.00 | 10.90 | 11.10 | 11.70 | 0.00 | - | 1 | 480 | 52.25% |
| PSTG240920C00060000 | 2024-06-26 9:30AM EDT | 60.00 | 7.24 | 7.80 | 8.00 | 0.00 | - | 3 | 814 | 49.29% |
| PSTG240920C00065000 | 2024-06-27 10:11AM EDT | 65.00 | 5.21 | 5.20 | 5.40 | +0.41 | +8.54% | 44 | 919 | 47.97% |
| PSTG240920C00070000 | 2024-06-26 2:11PM EDT | 70.00 | 3.10 | 3.40 | 3.50 | 0.00 | - | 65 | 1,088 | 47.19% |
| PSTG240920C00075000 | 2024-06-27 10:12AM EDT | 75.00 | 2.25 | 2.10 | 2.25 | +0.30 | +15.38% | 2 | 873 | 47.30% |
| PSTG240920C00080000 | 2024-06-26 10:00AM EDT | 80.00 | 1.20 | 1.30 | 1.45 | 0.00 | - | 1 | 555 | 47.85% |
| PSTG240920C00085000 | 2024-06-25 11:26AM EDT | 85.00 | 0.83 | 0.80 | 0.90 | 0.00 | - | 2 | 40 | 48.00% |
| PSTG240920C00090000 | 2024-06-20 9:30AM EDT | 90.00 | 1.40 | 0.50 | 0.60 | 0.00 | - | 1 | 26 | 49.10% |
| PSTG240920C00095000 | 2024-06-12 3:23PM EDT | 95.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | - | 9 | 50.05% |
| PSTG240920C00100000 | 2024-06-21 11:30AM EDT | 100.00 | 0.36 | 0.05 | 0.50 | 0.00 | - | 13 | 18 | 51.12% |
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 | 0.50 | 0.00 | - | 1 | 11 | 71.48% |
| PSTG240920P00040000 | 2024-06-18 12:40PM EDT | 40.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 30 | 100 | 58.59% |
| PSTG240920P00045000 | 2024-06-25 9:33AM EDT | 45.00 | 0.49 | 0.35 | 0.50 | 0.00 | - | 1 | 48 | 51.76% |
| PSTG240920P00050000 | 2024-06-26 12:31PM EDT | 50.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 3 | 212 | 47.27% |
| PSTG240920P00055000 | 2024-06-26 9:40AM EDT | 55.00 | 2.04 | 1.75 | 1.95 | 0.00 | - | 1 | 491 | 45.52% |
| PSTG240920P00060000 | 2024-06-26 12:19PM EDT | 60.00 | 3.90 | 3.40 | 3.60 | 0.00 | - | 19 | 1,275 | 44.24% |
| PSTG240920P00065000 | 2024-06-26 11:54AM EDT | 65.00 | 6.30 | 5.70 | 6.00 | 0.00 | - | 3 | 231 | 43.30% |
| PSTG240920P00070000 | 2024-06-25 2:49PM EDT | 70.00 | 9.30 | 8.90 | 9.20 | 0.00 | - | 68 | 126 | 43.14% |
| PSTG240920P00075000 | 2024-06-17 1:28PM EDT | 75.00 | 10.30 | 12.60 | 13.10 | 0.00 | - | 18 | 40 | 44.09% |
| PSTG240920P00080000 | 2024-06-25 11:28AM EDT | 80.00 | 17.50 | 16.80 | 18.40 | 0.00 | - | 1 | 32 | 56.25% |
| PSTG240920P00085000 | 2024-06-10 10:47AM EDT | 85.00 | 19.63 | 21.40 | 22.20 | 0.00 | - | 1 | 19 | 49.78% |
| PSTG240920P00090000 | 2024-05-29 12:36PM EDT | 90.00 | 27.60 | 26.30 | 26.70 | 0.00 | - | - | 0 | 47.53% |
© 2024 Yahoo. Tutti i diritti riservati.