Italia markets close in 1 hour
FTSE MIB
33.400,15 -141,83 (-0,42%) Dow Jones
39.185,86 +58,06 (+0,15%) Nasdaq
17.866,81 +61,65 (+0,35%) Nikkei 225
39.341,54 -325,53 (-0,82%) Petrolio
81,76 +0,86 (+1,06%) Bitcoin EUR
58.095,91 +491,76 (+0,85%)
Pure Storage, Inc. (PSTG)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:30AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG260116C00018000 | 2024-06-24 10:39AM EDT | 18.00 | 45.80 | 46.10 | 48.50 | 0.00 | - | 1 | 8 | 79.25% |
| PSTG260116C00020000 | 2024-06-21 1:12PM EDT | 20.00 | 46.17 | 44.40 | 46.50 | 0.00 | - | 2 | 43 | 75.15% |
| PSTG260116C00023000 | 2023-10-30 9:35AM EDT | 23.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| PSTG260116C00025000 | 2024-05-14 12:42PM EDT | 25.00 | 33.90 | 45.10 | 47.90 | 0.00 | - | 2 | 55 | 114.67% |
| PSTG260116C00028000 | 2024-06-14 3:17PM EDT | 28.00 | 43.20 | 38.30 | 39.70 | 0.00 | - | 1 | 19 | 69.47% |
| PSTG260116C00030000 | 2024-06-21 11:25AM EDT | 30.00 | 38.60 | 36.50 | 38.30 | 0.00 | - | 3 | 17 | 67.74% |
| PSTG260116C00033000 | 2024-06-18 10:35AM EDT | 33.00 | 38.70 | 34.60 | 35.40 | 0.00 | - | 1 | 15 | 64.99% |
| PSTG260116C00035000 | 2024-06-21 9:39AM EDT | 35.00 | 33.50 | 33.10 | 33.80 | 0.00 | - | 10 | 28 | 63.39% |
| PSTG260116C00037000 | 2024-06-07 2:55PM EDT | 37.00 | 33.02 | 29.90 | 32.20 | 0.00 | - | 1 | 29 | 56.79% |
| PSTG260116C00040000 | 2024-06-05 10:19AM EDT | 40.00 | 28.45 | 29.50 | 31.70 | 0.00 | - | 10 | 60 | 64.39% |
| PSTG260116C00042000 | 2024-06-13 2:35PM EDT | 42.00 | 32.20 | 28.10 | 28.70 | 0.00 | - | 8 | 125 | 59.16% |
| PSTG260116C00045000 | 2024-06-04 9:30AM EDT | 45.00 | 22.83 | 26.10 | 27.20 | 0.00 | - | 10 | 106 | 58.84% |
| PSTG260116C00047000 | 2024-06-26 11:00AM EDT | 47.00 | 24.27 | 24.80 | 25.30 | 0.00 | - | 1 | 37 | 56.53% |
| PSTG260116C00050000 | 2024-06-25 2:43PM EDT | 50.00 | 22.83 | 22.90 | 23.50 | 0.00 | - | 2 | 245 | 55.30% |
| PSTG260116C00055000 | 2024-06-26 2:50PM EDT | 55.00 | 19.40 | 20.00 | 20.50 | 0.00 | - | 6 | 512 | 53.20% |
| PSTG260116C00060000 | 2024-06-24 11:16AM EDT | 60.00 | 17.90 | 17.50 | 18.30 | 0.00 | - | 1 | 107 | 52.53% |
| PSTG260116C00065000 | 2024-06-25 3:19PM EDT | 65.00 | 15.00 | 15.20 | 15.70 | 0.00 | - | 3 | 83 | 50.78% |
| PSTG260116C00070000 | 2024-06-24 11:16AM EDT | 70.00 | 13.20 | 13.10 | 13.70 | 0.00 | - | 6 | 120 | 50.67% |
| PSTG260116C00075000 | 2024-06-21 3:55PM EDT | 75.00 | 12.25 | 11.50 | 11.90 | 0.00 | - | 1 | 34 | 49.77% |
| PSTG260116C00080000 | 2024-06-25 11:39AM EDT | 80.00 | 9.93 | 10.00 | 10.40 | 0.00 | - | 1 | 267 | 49.24% |
| PSTG260116C00085000 | 2024-06-18 2:53PM EDT | 85.00 | 11.60 | 8.70 | 9.30 | 0.00 | - | 2 | 10 | 49.48% |
| PSTG260116C00090000 | 2024-06-24 12:22PM EDT | 90.00 | 7.50 | 7.60 | 8.70 | 0.00 | - | 3 | 7 | 50.87% |
| PSTG260116C00095000 | 2024-06-21 9:42AM EDT | 95.00 | 7.36 | 6.60 | 7.00 | 0.00 | - | 10 | 13 | 48.27% |
| PSTG260116C00100000 | 2024-06-21 12:45PM EDT | 100.00 | 6.30 | 5.80 | 6.10 | 0.00 | - | 7 | 8 | 47.89% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PSTG260116P00018000 | 2024-03-13 1:18PM EDT | 18.00 | 0.55 | 0.30 | 0.80 | 0.00 | - | - | 1 | 62.45% |
| PSTG260116P00020000 | 2024-03-27 11:29AM EDT | 20.00 | 0.68 | 0.30 | 1.05 | 0.00 | - | 3 | 2 | 60.21% |
| PSTG260116P00023000 | 2024-03-18 9:30AM EDT | 23.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 12.50% |
| PSTG260116P00025000 | 2024-03-27 11:12AM EDT | 25.00 | 1.33 | 1.20 | 1.40 | 0.00 | - | 1 | 71 | 58.33% |
| PSTG260116P00028000 | 2024-06-18 2:59PM EDT | 28.00 | 0.97 | 0.80 | 1.30 | +0.07 | +8.43% | 1 | 10 | 52.15% |
| PSTG260116P00030000 | 2024-06-05 3:08PM EDT | 30.00 | 1.30 | 1.20 | 1.35 | 0.00 | - | 2 | 50 | 48.95% |
| PSTG260116P00033000 | 2024-06-24 3:56PM EDT | 33.00 | 1.75 | 1.60 | 1.80 | 0.00 | - | 1 | 95 | 47.75% |
| PSTG260116P00035000 | 2024-06-13 9:30AM EDT | 35.00 | 1.73 | 1.90 | 2.10 | 0.00 | - | 1 | 69 | 46.66% |
| PSTG260116P00037000 | 2024-06-26 9:31AM EDT | 37.00 | 2.61 | 2.25 | 2.50 | 0.00 | - | 20 | 32 | 46.06% |
| PSTG260116P00040000 | 2024-06-12 12:36PM EDT | 40.00 | 2.75 | 2.85 | 3.20 | 0.00 | - | 1 | 135 | 45.30% |
| PSTG260116P00042000 | 2024-06-07 10:01AM EDT | 42.00 | 3.10 | 3.30 | 3.60 | 0.00 | - | 11 | 41 | 44.14% |
| PSTG260116P00045000 | 2024-06-21 9:42AM EDT | 45.00 | 4.80 | 4.10 | 4.40 | 0.00 | - | 10 | 69 | 43.13% |
| PSTG260116P00047000 | 2024-06-26 9:31AM EDT | 47.00 | 5.14 | 4.70 | 5.00 | 0.00 | - | 20 | 40 | 42.53% |
| PSTG260116P00050000 | 2024-06-12 10:11AM EDT | 50.00 | 5.20 | 5.60 | 6.00 | 0.00 | - | 20 | 29 | 41.71% |
| PSTG260116P00055000 | 2024-06-25 10:26AM EDT | 55.00 | 7.70 | 7.50 | 7.80 | 0.00 | - | 1 | 35 | 39.99% |
| PSTG260116P00060000 | 2024-06-11 9:30AM EDT | 60.00 | 9.80 | 9.60 | 10.00 | 0.00 | - | 10 | 52 | 38.72% |
| PSTG260116P00065000 | 2024-06-26 2:01PM EDT | 65.00 | 12.50 | 12.10 | 13.80 | 0.00 | - | 1 | 45 | 41.64% |
| PSTG260116P00070000 | 2024-06-24 12:12PM EDT | 70.00 | 15.57 | 14.90 | 16.90 | 0.00 | - | 2 | 22 | 41.28% |
| PSTG260116P00075000 | 2024-06-17 11:02AM EDT | 75.00 | 16.80 | 17.10 | 18.90 | 0.00 | - | 15 | 19 | 36.66% |
| PSTG260116P00080000 | 2024-06-17 10:55AM EDT | 80.00 | 20.10 | 21.40 | 21.90 | 0.00 | - | - | 1 | 34.33% |
| PSTG260116P00085000 | 2024-06-12 12:38PM EDT | 85.00 | 23.30 | 25.10 | 25.60 | 0.00 | - | - | 2 | 33.43% |
© 2024 Yahoo. Tutti i diritti riservati.