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
61.595,76 +51,11 (+0,08%)
Pure Storage, Inc. (PSTG)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG250117C00015000 | 2024-05-01 10:32AM EDT | 15.00 | 35.70 | 44.40 | 48.10 | 0.00 | - | 76 | 65 | 0.00% |
| PSTG250117C00018000 | 2024-06-07 3:36PM EDT | 18.00 | 47.80 | 49.40 | 50.80 | 0.00 | - | 2 | 2 | 98.83% |
| PSTG250117C00020000 | 2024-02-29 12:40PM EDT | 20.00 | 32.09 | 30.60 | 34.70 | 0.00 | - | 1 | 71 | 0.00% |
| PSTG250117C00023000 | 2024-05-29 3:27PM EDT | 23.00 | 40.75 | 45.10 | 46.10 | 0.00 | - | 1 | 51 | 96.58% |
| PSTG250117C00025000 | 2024-05-24 12:03PM EDT | 25.00 | 36.85 | 42.60 | 44.80 | 0.00 | - | 1 | 717 | 92.09% |
| PSTG250117C00027000 | 2024-05-23 12:59PM EDT | 27.00 | 35.33 | 40.50 | 42.40 | 0.00 | - | 1 | 43 | 80.13% |
| PSTG250117C00028000 | 2024-05-20 10:55AM EDT | 28.00 | 32.95 | 39.00 | 43.00 | 0.00 | - | 1 | 22 | 88.53% |
| PSTG250117C00030000 | 2024-06-06 10:15AM EDT | 30.00 | 35.00 | 37.50 | 40.30 | 0.00 | - | 1 | 390 | 80.76% |
| PSTG250117C00032000 | 2024-05-17 1:53PM EDT | 32.00 | 29.38 | 35.50 | 38.60 | 0.00 | - | 1 | 179 | 77.73% |
| PSTG250117C00035000 | 2024-06-07 11:42AM EDT | 35.00 | 30.85 | 32.60 | 35.30 | 0.00 | - | 2 | 153 | 68.41% |
| PSTG250117C00037000 | 2024-05-29 1:58PM EDT | 37.00 | 27.87 | 32.00 | 33.00 | 0.00 | - | 44 | 174 | 70.95% |
| PSTG250117C00040000 | 2024-06-14 2:05PM EDT | 40.00 | 30.00 | 29.40 | 30.70 | +5.30 | +21.46% | 27 | 252 | 69.65% |
| PSTG250117C00042000 | 2024-06-11 2:32PM EDT | 42.00 | 26.76 | 27.70 | 30.00 | 0.00 | - | 5 | 457 | 72.39% |
| PSTG250117C00045000 | 2024-06-14 12:28PM EDT | 45.00 | 25.09 | 25.10 | 25.60 | +0.79 | +3.25% | 2 | 2,253 | 60.55% |
| PSTG250117C00047000 | 2024-06-14 1:20PM EDT | 47.00 | 24.03 | 23.50 | 25.80 | +14.03 | +140.30% | 2 | 163 | 66.41% |
| PSTG250117C00050000 | 2024-06-14 9:30AM EDT | 50.00 | 21.74 | 20.60 | 21.40 | +1.88 | +9.47% | 2 | 995 | 54.41% |
| PSTG250117C00055000 | 2024-06-14 9:30AM EDT | 55.00 | 17.99 | 17.30 | 17.70 | +0.19 | +1.07% | 2 | 1,283 | 52.98% |
| PSTG250117C00060000 | 2024-06-14 2:52PM EDT | 60.00 | 14.50 | 14.10 | 14.50 | -0.20 | -1.36% | 4 | 1,073 | 51.28% |
| PSTG250117C00065000 | 2024-06-13 3:35PM EDT | 65.00 | 12.10 | 11.30 | 11.60 | +0.51 | +4.40% | 4 | 540 | 50.32% |
| PSTG250117C00070000 | 2024-06-14 3:48PM EDT | 70.00 | 9.20 | 9.00 | 9.20 | 0.00 | - | 241 | 391 | 49.01% |
| PSTG250117C00075000 | 2024-06-14 2:27PM EDT | 75.00 | 7.37 | 7.00 | 7.30 | +0.91 | +14.09% | 10 | 206 | 48.43% |
| PSTG250117C00080000 | 2024-06-14 11:48AM EDT | 80.00 | 5.70 | 5.50 | 5.80 | +0.22 | +4.01% | 2 | 336 | 48.23% |
| PSTG250117C00085000 | 2024-06-13 3:27PM EDT | 85.00 | 4.40 | 4.30 | 4.50 | 0.00 | - | 28 | 673 | 47.61% |
| PSTG250117C00090000 | 2024-06-07 9:55AM EDT | 90.00 | 2.70 | 3.30 | 3.60 | 0.00 | - | 5 | 21 | 47.86% |
| PSTG250117C00095000 | 2024-06-14 3:53PM EDT | 95.00 | 2.71 | 2.60 | 2.80 | +0.51 | +23.18% | 1 | 2 | 47.60% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG250117P00015000 | 2024-04-22 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 50.00% |
| PSTG250117P00018000 | 2024-01-26 11:28AM EDT | 18.00 | 0.25 | 0.15 | 0.60 | 0.00 | - | 20 | 65 | 96.78% |
| PSTG250117P00020000 | 2024-05-23 3:23PM EDT | 20.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 90 | 76.56% |
| PSTG250117P00023000 | 2024-06-07 10:04AM EDT | 23.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 30 | 68 | 90.72% |
| PSTG250117P00025000 | 2024-03-06 4:51PM EDT | 25.00 | 1.00 | 0.20 | 0.80 | 0.00 | - | 10 | 368 | 78.42% |
| PSTG250117P00027000 | 2024-05-30 9:34AM EDT | 27.00 | 1.12 | 0.10 | 1.55 | 0.00 | - | 3 | 70 | 81.45% |
| PSTG250117P00028000 | 2024-03-18 11:39AM EDT | 28.00 | 0.70 | 0.25 | 0.95 | 0.00 | - | 5 | 29 | 73.10% |
| PSTG250117P00030000 | 2024-03-07 2:50PM EDT | 30.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 1 | 95 | 72.63% |
| PSTG250117P00032000 | 2024-05-10 1:49PM EDT | 32.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 10 | 374 | 58.79% |
| PSTG250117P00035000 | 2024-06-05 12:46PM EDT | 35.00 | 0.45 | 0.20 | 0.70 | 0.00 | - | 2 | 1,691 | 53.22% |
| PSTG250117P00037000 | 2024-05-15 11:47AM EDT | 37.00 | 1.00 | 0.25 | 1.75 | 0.00 | - | 2 | 706 | 59.64% |
| PSTG250117P00040000 | 2024-06-06 10:16AM EDT | 40.00 | 0.70 | 0.45 | 0.75 | 0.00 | - | 1 | 118 | 49.41% |
| PSTG250117P00042000 | 2024-06-05 3:50PM EDT | 42.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | 4 | 246 | 47.88% |
| PSTG250117P00045000 | 2024-06-12 10:30AM EDT | 45.00 | 1.05 | 1.00 | 1.25 | 0.00 | - | 1 | 176 | 46.56% |
| PSTG250117P00047000 | 2024-05-29 2:11PM EDT | 47.00 | 2.15 | 1.30 | 1.50 | 0.00 | - | 268 | 278 | 45.36% |
| PSTG250117P00050000 | 2024-06-10 10:58AM EDT | 50.00 | 2.00 | 1.85 | 2.05 | 0.00 | - | 1 | 350 | 44.50% |
| PSTG250117P00055000 | 2024-05-30 12:35PM EDT | 55.00 | 3.70 | 3.00 | 3.20 | 0.00 | - | 26 | 222 | 42.70% |
| PSTG250117P00060000 | 2024-06-13 2:24PM EDT | 60.00 | 4.50 | 4.60 | 4.80 | 0.00 | - | 1 | 194 | 41.30% |
| PSTG250117P00065000 | 2024-06-14 12:17PM EDT | 65.00 | 6.73 | 6.70 | 8.40 | +0.13 | +1.97% | 8 | 21 | 47.73% |
| PSTG250117P00070000 | 2024-06-14 12:58PM EDT | 70.00 | 9.30 | 9.20 | 9.50 | -0.70 | -7.00% | 69 | 90 | 39.31% |
| PSTG250117P00075000 | 2024-06-13 10:34AM EDT | 75.00 | 12.10 | 11.60 | 12.60 | 0.00 | - | 68 | 130 | 38.65% |
| PSTG250117P00080000 | 2024-05-31 10:29AM EDT | 80.00 | 20.00 | 15.70 | 16.10 | 0.00 | - | 2 | 2 | 37.96% |
| PSTG250117P00090000 | 2024-05-30 2:43PM EDT | 90.00 | 27.30 | 22.30 | 24.10 | 0.00 | - | 2 | 1 | 36.57% |
© 2024 Yahoo. Tutti i diritti riservati.