Italia markets close in 1 hour 10 minutes
FTSE MIB
33.383,62 -158,36 (-0,47%) Dow Jones
39.172,49 +44,69 (+0,11%) Nasdaq
17.865,34 +60,19 (+0,34%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,75 +0,85 (+1,05%) Bitcoin EUR
58.130,37 +368,20 (+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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG241115C00025000 | 2024-05-28 10:07AM EDT | 25.00 | 38.30 | 38.00 | 39.80 | 0.00 | - | 1 | 1 | 75.98% |
| PSTG241115C00030000 | 2024-06-17 2:32PM EDT | 30.00 | 39.17 | 33.40 | 34.70 | 0.00 | - | - | 1 | 69.87% |
| PSTG241115C00040000 | 2024-05-02 9:31AM EDT | 40.00 | 13.89 | 20.90 | 22.10 | 0.00 | - | 1 | 5 | 0.00% |
| PSTG241115C00045000 | 2024-06-12 3:51PM EDT | 45.00 | 23.62 | 19.00 | 21.30 | 0.00 | - | 17 | 26 | 54.27% |
| PSTG241115C00050000 | 2024-06-20 1:55PM EDT | 50.00 | 17.90 | 15.90 | 16.30 | 0.00 | - | 500 | 551 | 51.78% |
| PSTG241115C00055000 | 2024-06-26 12:02PM EDT | 55.00 | 11.80 | 12.20 | 12.50 | 0.00 | - | 1 | 50 | 49.84% |
| PSTG241115C00060000 | 2024-06-24 1:58PM EDT | 60.00 | 8.79 | 9.10 | 9.40 | 0.00 | - | 5 | 126 | 48.17% |
| PSTG241115C00065000 | 2024-06-25 3:19PM EDT | 65.00 | 6.40 | 6.50 | 6.70 | 0.00 | - | 30 | 1,389 | 45.84% |
| PSTG241115C00070000 | 2024-06-26 12:39PM EDT | 70.00 | 4.30 | 4.60 | 4.90 | 0.00 | - | 6 | 267 | 46.03% |
| PSTG241115C00075000 | 2024-06-26 11:11AM EDT | 75.00 | 3.00 | 3.20 | 3.40 | 0.00 | - | 2 | 689 | 45.25% |
| PSTG241115C00080000 | 2024-06-26 12:39PM EDT | 80.00 | 2.10 | 2.25 | 2.40 | 0.00 | - | 2 | 118 | 45.36% |
| PSTG241115C00085000 | 2024-06-25 2:04PM EDT | 85.00 | 1.60 | 1.55 | 1.70 | 0.00 | - | 26 | 51 | 45.68% |
| PSTG241115C00090000 | 2024-06-25 3:44PM EDT | 90.00 | 1.08 | 1.05 | 1.20 | 0.00 | - | 1 | 22 | 45.96% |
| PSTG241115C00095000 | 2024-06-18 3:48PM EDT | 95.00 | 1.70 | 0.75 | 0.90 | 0.00 | - | 13 | 51 | 46.97% |
| PSTG241115C00100000 | 2024-06-18 2:03PM EDT | 100.00 | 1.35 | 0.55 | 0.65 | 0.00 | - | 1 | 5 | 47.41% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG241115P00025000 | 2024-05-30 1:32PM EDT | 25.00 | 0.42 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 72.56% |
| PSTG241115P00030000 | 2024-05-01 1:07PM EDT | 30.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 2 | 6 | 67.97% |
| PSTG241115P00035000 | 2024-06-20 12:26PM EDT | 35.00 | 0.33 | 0.05 | 0.55 | 0.00 | - | 1 | 11 | 56.49% |
| PSTG241115P00040000 | 2024-05-13 11:19AM EDT | 40.00 | 1.30 | 0.15 | 1.65 | 0.00 | - | 10 | 10 | 59.03% |
| PSTG241115P00045000 | 2024-06-26 2:54PM EDT | 45.00 | 0.85 | 0.70 | 0.90 | -0.05 | -5.56% | 3 | 6 | 47.02% |
| PSTG241115P00050000 | 2024-06-24 12:48PM EDT | 50.00 | 1.70 | 1.40 | 1.55 | 0.00 | - | 130 | 151 | 43.56% |
| PSTG241115P00055000 | 2024-06-26 11:10AM EDT | 55.00 | 2.94 | 2.60 | 2.75 | 0.00 | - | 2 | 189 | 41.87% |
| PSTG241115P00060000 | 2024-06-26 3:59PM EDT | 60.00 | 4.80 | 4.30 | 4.50 | 0.00 | - | 7 | 576 | 40.32% |
| PSTG241115P00065000 | 2024-06-26 12:57PM EDT | 65.00 | 7.50 | 6.70 | 7.00 | 0.00 | - | 1 | 1,303 | 39.72% |
| PSTG241115P00070000 | 2024-06-20 2:52PM EDT | 70.00 | 9.00 | 9.70 | 10.00 | 0.00 | - | 6 | 20 | 38.48% |
| PSTG241115P00075000 | 2024-06-18 11:01AM EDT | 75.00 | 10.20 | 13.30 | 13.70 | 0.00 | - | 3 | 78 | 38.36% |
| PSTG241115P00080000 | 2024-06-03 11:29AM EDT | 80.00 | 20.60 | 17.00 | 17.80 | 0.00 | - | 10 | 11 | 38.15% |
© 2024 Yahoo. Tutti i diritti riservati.