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
61.738,13 +131,95 (+0,21%)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG241220C00025000 | 2024-04-19 10:23AM EDT | 25.00 | 25.83 | 34.10 | 36.50 | 0.00 | - | 1 | 0 | 0.00% |
| PSTG241220C00040000 | 2024-05-28 3:30PM EDT | 40.00 | 24.50 | 28.80 | 29.90 | 0.00 | - | 1 | 12 | 66.53% |
| PSTG241220C00045000 | 2024-06-04 1:09PM EDT | 45.00 | 17.41 | 24.80 | 25.20 | 0.00 | - | 2 | 21 | 61.65% |
| PSTG241220C00050000 | 2024-06-05 9:30AM EDT | 50.00 | 16.20 | 19.20 | 21.90 | 0.00 | - | 1 | 48 | 54.81% |
| PSTG241220C00055000 | 2024-06-12 3:14PM EDT | 55.00 | 16.70 | 15.60 | 17.20 | 0.00 | - | 5 | 54 | 54.92% |
| PSTG241220C00060000 | 2024-06-13 3:35PM EDT | 60.00 | 13.97 | 12.40 | 15.70 | 0.00 | - | 5 | 424 | 53.63% |
| PSTG241220C00065000 | 2024-06-14 9:49AM EDT | 65.00 | 11.22 | 10.70 | 11.00 | +0.39 | +3.60% | 10 | 238 | 50.01% |
| PSTG241220C00070000 | 2024-06-14 10:36AM EDT | 70.00 | 8.73 | 8.20 | 8.70 | +0.73 | +9.12% | 3 | 269 | 50.07% |
| PSTG241220C00075000 | 2024-06-13 2:20PM EDT | 75.00 | 6.45 | 6.40 | 6.70 | 0.00 | - | 7 | 241 | 48.92% |
| PSTG241220C00080000 | 2024-06-14 3:53PM EDT | 80.00 | 5.05 | 4.90 | 5.20 | +0.45 | +9.78% | 20 | 1,086 | 48.58% |
| PSTG241220C00085000 | 2024-05-31 1:54PM EDT | 85.00 | 1.95 | 3.50 | 4.00 | 0.00 | - | 8 | 8 | 48.28% |
| PSTG241220C00090000 | 2024-06-11 2:05PM EDT | 90.00 | 2.60 | 2.85 | 3.10 | 0.00 | - | 1 | 1 | 48.30% |
| PSTG241220C00095000 | 2024-06-13 2:04PM EDT | 95.00 | 2.10 | 2.15 | 2.45 | 0.00 | - | 1 | 1 | 48.72% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG241220P00030000 | 2024-05-01 1:57PM EDT | 30.00 | 0.66 | 0.00 | 1.40 | 0.00 | - | 1 | 12 | 75.64% |
| PSTG241220P00035000 | 2024-06-03 12:10PM EDT | 35.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 1 | 16 | 71.56% |
| PSTG241220P00040000 | 2024-06-05 10:58AM EDT | 40.00 | 0.70 | 0.00 | 0.65 | 0.00 | - | 2 | 18 | 51.27% |
| PSTG241220P00045000 | 2024-06-13 11:45AM EDT | 45.00 | 0.90 | 0.85 | 1.05 | 0.00 | - | 1 | 12 | 47.49% |
| PSTG241220P00050000 | 2024-06-14 3:53PM EDT | 50.00 | 1.72 | 0.65 | 1.80 | +0.02 | +1.18% | 180 | 155 | 45.51% |
| PSTG241220P00055000 | 2024-06-12 12:52PM EDT | 55.00 | 2.90 | 2.70 | 2.90 | 0.00 | - | 2 | 401 | 43.73% |
| PSTG241220P00060000 | 2024-05-31 9:39AM EDT | 60.00 | 5.20 | 4.00 | 4.50 | 0.00 | - | 1 | 18 | 42.58% |
| PSTG241220P00065000 | 2024-06-12 12:59PM EDT | 65.00 | 6.70 | 6.30 | 6.60 | 0.00 | - | 6 | 222 | 41.59% |
| PSTG241220P00070000 | 2024-06-10 11:32AM EDT | 70.00 | 9.60 | 8.10 | 10.50 | 0.00 | - | 138 | 183 | 47.40% |
| PSTG241220P00075000 | 2024-06-11 3:45PM EDT | 75.00 | 12.66 | 11.90 | 12.20 | 0.00 | - | 130 | 173 | 39.42% |
| PSTG241220P00080000 | 2024-06-11 10:36AM EDT | 80.00 | 16.20 | 13.50 | 15.70 | 0.00 | - | 1 | 1 | 38.50% |
© 2024 Yahoo. Tutti i diritti riservati.