U.S. markets open in 9 hours 4 minutes
F S&P 500
5,477.00 -27.00 (-0.49%) F Dow Jones
40,638.00 -160.00 (-0.39%) F Nasdaq
18,743.00 -121.00 (-0.64%) E-mini Russell 2000 Index Futur
2,082.70 -18.30 (-0.87%) Petróleo
66.12 +0.37 (+0.56%) Oro
2,548.00 +4.90 (+0.19%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240913C00235000 | 2024-09-09 3:39PM EDT | 235.00 | 107.79 | 108.85 | 115.90 | 0.00 | - | 2 | 2 | 318.70% |
| PANW240913C00250000 | 2024-08-15 10:45AM EDT | 250.00 | 95.85 | 94.05 | 99.65 | 0.00 | - | 1 | 1 | 247.46% |
| PANW240913C00270000 | 2024-09-06 11:03AM EDT | 270.00 | 68.46 | 76.50 | 79.55 | 0.00 | - | 1 | 1 | 146.39% |
| PANW240913C00275000 | 2024-08-21 11:20AM EDT | 275.00 | 88.17 | 71.00 | 75.30 | 0.00 | - | 1 | 0 | 143.36% |
| PANW240913C00280000 | 2024-08-23 3:42PM EDT | 280.00 | 69.69 | 66.60 | 69.35 | 0.00 | - | 20 | 21 | 125.68% |
| PANW240913C00285000 | 2024-08-23 3:42PM EDT | 285.00 | 64.75 | 61.25 | 64.60 | 0.00 | - | 20 | 23 | 114.26% |
| PANW240913C00295000 | 2024-08-20 9:55AM EDT | 295.00 | 71.41 | 49.90 | 54.10 | 0.00 | - | 6 | 2 | 132.52% |
| PANW240913C00300000 | 2024-09-06 12:13PM EDT | 300.00 | 37.46 | 46.80 | 50.00 | 0.00 | - | 5 | 10 | 105.32% |
| PANW240913C00305000 | 2024-09-09 10:24AM EDT | 305.00 | 35.15 | 41.85 | 44.65 | 0.00 | - | 1 | 3 | 91.65% |
| PANW240913C00310000 | 2024-09-09 9:30AM EDT | 310.00 | 29.12 | 35.80 | 39.05 | 0.00 | - | 2 | 16 | 100.05% |
| PANW240913C00315000 | 2024-09-06 12:40PM EDT | 315.00 | 21.58 | 31.35 | 34.90 | 0.00 | - | 1 | 255 | 69.92% |
| PANW240913C00320000 | 2024-09-10 11:51AM EDT | 320.00 | 22.08 | 26.10 | 29.95 | +1.68 | +8.24% | 3 | 58 | 58.30% |
| PANW240913C00325000 | 2024-09-06 2:33PM EDT | 325.00 | 12.72 | 21.65 | 24.55 | 0.00 | - | 46 | 263 | 51.32% |
| PANW240913C00327500 | 2024-09-06 3:17PM EDT | 327.50 | 11.08 | 18.85 | 22.15 | 0.00 | - | 2 | 8 | 70.83% |
| PANW240913C00330000 | 2024-09-09 2:21PM EDT | 330.00 | 13.12 | 16.55 | 19.85 | 0.00 | - | 6 | 36 | 67.31% |
| PANW240913C00332500 | 2024-09-10 1:11PM EDT | 332.50 | 11.75 | 15.10 | 17.95 | -1.48 | -11.19% | 2 | 34 | 51.39% |
| PANW240913C00335000 | 2024-09-10 12:03PM EDT | 335.00 | 8.38 | 12.00 | 14.85 | -3.12 | -27.13% | 441 | 210 | 54.97% |
| PANW240913C00337500 | 2024-09-10 10:56AM EDT | 337.50 | 8.20 | 10.05 | 14.70 | +0.70 | +9.33% | 7 | 49 | 70.65% |
| PANW240913C00340000 | 2024-09-10 3:35PM EDT | 340.00 | 9.77 | 8.60 | 10.00 | +2.00 | +25.74% | 57 | 244 | 43.29% |
| PANW240913C00342500 | 2024-09-10 3:04PM EDT | 342.50 | 6.60 | 6.20 | 9.45 | +0.75 | +12.82% | 42 | 83 | 52.91% |
| PANW240913C00345000 | 2024-09-10 3:53PM EDT | 345.00 | 6.10 | 5.85 | 6.65 | +1.14 | +22.98% | 150 | 224 | 41.99% |
| PANW240913C00347500 | 2024-09-10 3:59PM EDT | 347.50 | 4.70 | 4.35 | 4.85 | +1.15 | +32.39% | 137 | 179 | 38.27% |
| PANW240913C00350000 | 2024-09-10 3:59PM EDT | 350.00 | 3.40 | 3.10 | 3.55 | +0.75 | +28.30% | 169 | 516 | 36.94% |
| PANW240913C00352500 | 2024-09-10 3:57PM EDT | 352.50 | 2.48 | 2.08 | 2.50 | +0.83 | +50.30% | 82 | 184 | 35.89% |
| PANW240913C00355000 | 2024-09-10 3:59PM EDT | 355.00 | 1.63 | 1.29 | 1.74 | +0.31 | +23.48% | 168 | 570 | 35.52% |
| PANW240913C00357500 | 2024-09-10 3:57PM EDT | 357.50 | 1.08 | 0.99 | 1.10 | +0.12 | +12.50% | 71 | 170 | 34.40% |
| PANW240913C00360000 | 2024-09-10 3:58PM EDT | 360.00 | 0.69 | 0.64 | 0.91 | +0.08 | +13.11% | 235 | 718 | 37.09% |
| PANW240913C00362500 | 2024-09-10 3:58PM EDT | 362.50 | 0.42 | 0.14 | 0.50 | +0.08 | +23.53% | 31 | 137 | 35.25% |
| PANW240913C00365000 | 2024-09-10 3:03PM EDT | 365.00 | 0.30 | 0.12 | 0.40 | -0.02 | -6.25% | 110 | 373 | 37.33% |
| PANW240913C00367500 | 2024-09-10 3:49PM EDT | 367.50 | 0.19 | 0.16 | 0.25 | -0.08 | -29.63% | 4 | 34 | 37.31% |
| PANW240913C00370000 | 2024-09-10 11:22AM EDT | 370.00 | 0.20 | 0.06 | 0.20 | +0.05 | +33.33% | 12 | 317 | 39.16% |
| PANW240913C00375000 | 2024-09-10 12:19PM EDT | 375.00 | 0.05 | 0.05 | 0.34 | -0.04 | -44.44% | 8 | 312 | 50.68% |
| PANW240913C00380000 | 2024-09-10 2:09PM EDT | 380.00 | 0.03 | 0.05 | 0.12 | -0.04 | -57.14% | 7 | 764 | 48.15% |
| PANW240913C00382500 | 2024-09-09 1:07PM EDT | 382.50 | 0.14 | 0.02 | 0.30 | 0.00 | - | 15 | 16 | 53.42% |
| PANW240913C00385000 | 2024-09-10 10:23AM EDT | 385.00 | 0.02 | 0.03 | 0.09 | -0.08 | -80.00% | 6 | 253 | 51.76% |
| PANW240913C00390000 | 2024-09-10 9:37AM EDT | 390.00 | 0.24 | 0.01 | 0.48 | +0.21 | +700.00% | 4 | 204 | 66.80% |
| PANW240913C00395000 | 2024-09-10 10:48AM EDT | 395.00 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 1 | 54 | 55.08% |
| PANW240913C00400000 | 2024-09-09 2:43PM EDT | 400.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 127 | 669 | 71.09% |
| PANW240913C00405000 | 2024-09-09 3:52PM EDT | 405.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 12 | 149 | 63.28% |
| PANW240913C00410000 | 2024-09-09 10:16AM EDT | 410.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 73 | 77.73% |
| PANW240913C00415000 | 2024-09-09 9:30AM EDT | 415.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 31 | 70.31% |
| PANW240913C00420000 | 2024-09-10 10:32AM EDT | 420.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 18 | 76.56% |
| PANW240913C00425000 | 2024-09-10 9:35AM EDT | 425.00 | 0.05 | 0.00 | 0.05 | -0.43 | -89.58% | 10 | 27 | 80.47% |
| PANW240913C00430000 | 2024-08-30 2:52PM EDT | 430.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 84.77% |
| PANW240913C00440000 | 2024-09-06 9:30AM EDT | 440.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 5 | 56 | 117.38% |
| PANW240913C00450000 | 2024-09-09 2:09PM EDT | 450.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 63 | 100.78% |
| PANW240913C00460000 | 2024-08-23 9:30AM EDT | 460.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 3 | 28 | 154.30% |
| PANW240913C00470000 | 2024-09-09 9:41AM EDT | 470.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 49 | 115.63% |
| PANW240913C00480000 | 2024-09-09 9:30AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 106.25% |
| PANW240913C00490000 | 2024-09-05 12:13PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 360 | 112.50% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240913P00230000 | 2024-09-06 10:41AM EDT | 230.00 | 0.04 | 0.00 | 0.94 | 0.00 | - | 1 | 6 | 225.98% |
| PANW240913P00235000 | 2024-08-21 3:24PM EDT | 235.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 2 | 2 | 215.63% |
| PANW240913P00245000 | 2024-09-03 3:47PM EDT | 245.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 62 | 64 | 169.53% |
| PANW240913P00250000 | 2024-09-09 11:51AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 51 | 112.50% |
| PANW240913P00255000 | 2024-09-10 2:14PM EDT | 255.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 9 | 132 | 130.86% |
| PANW240913P00260000 | 2024-09-09 3:56PM EDT | 260.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 13 | 31 | 166.41% |
| PANW240913P00265000 | 2024-09-06 10:51AM EDT | 265.00 | 0.30 | 0.00 | 0.94 | 0.00 | - | 1 | 42 | 157.03% |
| PANW240913P00270000 | 2024-09-06 3:42PM EDT | 270.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 11 | 20 | 108.59% |
| PANW240913P00275000 | 2024-09-06 10:51AM EDT | 275.00 | 0.01 | 0.00 | 0.47 | -0.35 | -97.22% | 6 | 166 | 124.02% |
| PANW240913P00280000 | 2024-09-09 3:56PM EDT | 280.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 43 | 134 | 93.36% |
| PANW240913P00285000 | 2024-08-29 10:00AM EDT | 285.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 71 | 98.05% |
| PANW240913P00290000 | 2024-09-09 2:08PM EDT | 290.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 110 | 189 | 77.34% |
| PANW240913P00295000 | 2024-09-06 1:27PM EDT | 295.00 | 0.24 | 0.00 | 0.53 | 0.00 | - | 2 | 132 | 92.97% |
| PANW240913P00300000 | 2024-09-10 12:28PM EDT | 300.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 9 | 542 | 62.11% |
| PANW240913P00305000 | 2024-09-10 3:48PM EDT | 305.00 | 0.03 | 0.01 | 0.06 | -0.13 | -81.25% | 17 | 59 | 57.81% |
| PANW240913P00307500 | 2024-09-09 3:33PM EDT | 307.50 | 0.14 | 0.00 | 0.31 | 0.00 | - | 23 | 58 | 66.60% |
| PANW240913P00310000 | 2024-09-10 11:51AM EDT | 310.00 | 0.11 | 0.05 | 0.18 | +0.07 | +175.00% | 1 | 105 | 60.06% |
| PANW240913P00312500 | 2024-09-09 3:33PM EDT | 312.50 | 0.21 | 0.03 | 0.30 | 0.00 | - | 17 | 55 | 59.67% |
| PANW240913P00315000 | 2024-09-10 10:39AM EDT | 315.00 | 0.19 | 0.06 | 0.25 | -0.03 | -13.64% | 4 | 392 | 55.27% |
| PANW240913P00317500 | 2024-09-10 12:27PM EDT | 317.50 | 0.27 | 0.04 | 0.35 | -0.01 | -3.57% | 2 | 15 | 53.52% |
| PANW240913P00320000 | 2024-09-10 3:48PM EDT | 320.00 | 0.14 | 0.09 | 0.29 | -0.15 | -51.72% | 134 | 278 | 53.42% |
| PANW240913P00322500 | 2024-09-10 1:43PM EDT | 322.50 | 0.34 | 0.13 | 0.25 | -0.20 | -37.04% | 5 | 24 | 47.85% |
| PANW240913P00325000 | 2024-09-10 3:31PM EDT | 325.00 | 0.25 | 0.17 | 0.40 | -0.20 | -44.44% | 25 | 448 | 48.34% |
| PANW240913P00327500 | 2024-09-10 1:29PM EDT | 327.50 | 0.69 | 0.06 | 0.58 | -0.03 | -4.17% | 10 | 360 | 48.05% |
| PANW240913P00330000 | 2024-09-10 3:41PM EDT | 330.00 | 0.41 | 0.40 | 0.68 | -0.60 | -59.41% | 67 | 742 | 45.24% |
| PANW240913P00332500 | 2024-09-10 3:01PM EDT | 332.50 | 0.60 | 0.56 | 0.88 | -1.53 | -71.83% | 40 | 483 | 43.56% |
| PANW240913P00335000 | 2024-09-10 3:30PM EDT | 335.00 | 0.96 | 0.79 | 1.17 | -1.16 | -54.72% | 56 | 346 | 42.26% |
| PANW240913P00337500 | 2024-09-10 3:48PM EDT | 337.50 | 1.26 | 1.11 | 1.59 | -1.17 | -48.15% | 39 | 139 | 41.41% |
| PANW240913P00340000 | 2024-09-10 3:49PM EDT | 340.00 | 1.69 | 1.54 | 2.00 | -1.56 | -48.00% | 242 | 393 | 39.27% |
| PANW240913P00342500 | 2024-09-10 3:39PM EDT | 342.50 | 2.46 | 2.14 | 2.67 | -1.74 | -41.43% | 49 | 149 | 38.37% |
| PANW240913P00345000 | 2024-09-10 3:59PM EDT | 345.00 | 3.20 | 3.05 | 3.30 | -2.40 | -42.86% | 335 | 583 | 35.71% |
| PANW240913P00347500 | 2024-09-10 3:50PM EDT | 347.50 | 4.53 | 3.95 | 4.40 | -3.87 | -46.07% | 38 | 75 | 35.33% |
| PANW240913P00350000 | 2024-09-10 3:39PM EDT | 350.00 | 6.00 | 5.15 | 7.00 | -2.40 | -28.57% | 36 | 135 | 45.26% |
| PANW240913P00352500 | 2024-09-10 1:55PM EDT | 352.50 | 9.97 | 6.25 | 8.35 | -7.08 | -41.52% | 6 | 24 | 43.81% |
| PANW240913P00355000 | 2024-09-10 1:55PM EDT | 355.00 | 12.11 | 7.00 | 10.20 | -2.60 | -17.68% | 2 | 184 | 45.22% |
| PANW240913P00357500 | 2024-09-06 2:21PM EDT | 357.50 | 23.45 | 9.90 | 12.10 | 0.00 | - | 7 | 19 | 45.90% |
| PANW240913P00360000 | 2024-09-10 2:17PM EDT | 360.00 | 12.50 | 11.40 | 14.65 | -5.34 | -29.93% | 2 | 273 | 52.25% |
| PANW240913P00362500 | 2024-09-05 3:45PM EDT | 362.50 | 20.90 | 14.45 | 16.85 | 0.00 | - | 3 | 15 | 54.54% |
| PANW240913P00365000 | 2024-09-10 1:55PM EDT | 365.00 | 21.49 | 16.85 | 19.10 | -8.18 | -27.57% | 22 | 63 | 56.81% |
| PANW240913P00370000 | 2024-09-10 10:04AM EDT | 370.00 | 26.48 | 21.25 | 22.85 | -8.07 | -23.36% | 13 | 26 | 45.80% |
| PANW240913P00375000 | 2024-08-29 11:44AM EDT | 375.00 | 15.00 | 25.60 | 29.25 | 0.00 | - | 2 | 0 | 77.81% |
| PANW240913P00380000 | 2024-08-29 11:44AM EDT | 380.00 | 18.85 | 31.40 | 34.90 | 0.00 | - | 1 | 0 | 67.77% |
| PANW240913P00385000 | 2024-08-21 10:07AM EDT | 385.00 | 23.00 | 36.15 | 38.40 | 0.00 | - | - | 0 | 80.57% |
| PANW240913P00390000 | 2024-08-30 10:36AM EDT | 390.00 | 28.50 | 41.05 | 43.75 | 0.00 | - | 1 | 0 | 94.95% |
© 2024 Yahoo. Todos los derechos reservados.