U.S. markets open in 1 hour 52 minutes
F S&P 500
5,111.50 +20.00 (+0.39%) F Dow Jones
38,683.00 +301.00 (+0.78%) F Nasdaq
17,768.75 +119.00 (+0.67%) E-mini Russell 2000 Index Futur
2,024.00 -3.20 (-0.16%) Petróleo
79.16 +0.21 (+0.27%) Oro
2,308.10 -1.50 (-0.06%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531C00255000 | 2024-04-24 10:56AM EDT | 255.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW240531C00260000 | 2024-04-19 2:12PM EDT | 260.00 | 30.62 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PANW240531C00270000 | 2024-05-02 12:40PM EDT | 270.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| PANW240531C00275000 | 2024-04-25 3:26PM EDT | 275.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 35 | 39 | 0.00% |
| PANW240531C00280000 | 2024-05-02 11:03AM EDT | 280.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 0.00% |
| PANW240531C00285000 | 2024-05-02 3:26PM EDT | 285.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 0.00% |
| PANW240531C00290000 | 2024-05-02 3:08PM EDT | 290.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 8 | 154 | 0.00% |
| PANW240531C00295000 | 2024-05-02 3:45PM EDT | 295.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 196 | 0.00% |
| PANW240531C00300000 | 2024-05-02 3:57PM EDT | 300.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 11 | 130 | 1.56% |
| PANW240531C00305000 | 2024-05-02 2:49PM EDT | 305.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 5 | 281 | 3.13% |
| PANW240531C00310000 | 2024-05-02 2:53PM EDT | 310.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 3.13% |
| PANW240531C00315000 | 2024-05-02 11:41AM EDT | 315.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 18 | 65 | 6.25% |
| PANW240531C00320000 | 2024-05-02 3:57PM EDT | 320.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 6.25% |
| PANW240531C00325000 | 2024-05-02 2:07PM EDT | 325.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 6.25% |
| PANW240531C00330000 | 2024-05-02 12:58PM EDT | 330.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 6.25% |
| PANW240531C00335000 | 2024-05-02 10:36AM EDT | 335.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 12.50% |
| PANW240531C00340000 | 2024-05-01 2:55PM EDT | 340.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 216 | 12.50% |
| PANW240531C00345000 | 2024-05-02 2:31PM EDT | 345.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 12.50% |
| PANW240531C00350000 | 2024-05-02 3:37PM EDT | 350.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 271 | 262 | 12.50% |
| PANW240531C00355000 | 2024-05-02 12:10PM EDT | 355.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| PANW240531C00360000 | 2024-05-02 11:35AM EDT | 360.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| PANW240531C00365000 | 2024-05-02 2:09PM EDT | 365.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| PANW240531C00370000 | 2024-05-02 2:28PM EDT | 370.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 12.50% |
| PANW240531C00375000 | 2024-05-01 12:04PM EDT | 375.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| PANW240531C00380000 | 2024-04-30 3:47PM EDT | 380.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 12.50% |
| PANW240531C00385000 | 2024-04-30 9:43AM EDT | 385.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| PANW240531C00390000 | 2024-04-29 10:30AM EDT | 390.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| PANW240531C00395000 | 2024-04-29 9:31AM EDT | 395.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| PANW240531C00400000 | 2024-04-30 2:25PM EDT | 400.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| PANW240531C00410000 | 2024-04-16 2:15PM EDT | 410.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PANW240531C00440000 | 2024-04-24 3:56PM EDT | 440.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 123 | 25.00% |
| PANW240531C00470000 | 2024-05-02 1:52PM EDT | 470.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 112 | 25.00% |
| PANW240531C00480000 | 2024-04-16 3:41PM EDT | 480.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 55 | 25.00% |
| PANW240531C00490000 | 2024-04-17 9:30AM EDT | 490.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 61 | 25.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531P00200000 | 2024-05-02 9:44AM EDT | 200.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PANW240531P00210000 | 2024-04-29 9:30AM EDT | 210.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| PANW240531P00215000 | 2024-05-01 11:23AM EDT | 215.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| PANW240531P00220000 | 2024-04-30 12:19PM EDT | 220.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| PANW240531P00225000 | 2024-05-01 2:59PM EDT | 225.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| PANW240531P00230000 | 2024-05-02 3:26PM EDT | 230.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 25.00% |
| PANW240531P00235000 | 2024-05-01 2:27PM EDT | 235.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 12.50% |
| PANW240531P00240000 | 2024-05-02 3:19PM EDT | 240.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 264 | 198 | 12.50% |
| PANW240531P00245000 | 2024-05-02 2:57PM EDT | 245.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 12.50% |
| PANW240531P00250000 | 2024-05-02 1:46PM EDT | 250.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 7 | 166 | 12.50% |
| PANW240531P00255000 | 2024-05-02 2:31PM EDT | 255.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 12.50% |
| PANW240531P00260000 | 2024-05-02 3:59PM EDT | 260.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 60 | 142 | 12.50% |
| PANW240531P00265000 | 2024-05-02 3:59PM EDT | 265.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 6.25% |
| PANW240531P00270000 | 2024-05-02 2:30PM EDT | 270.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 6.25% |
| PANW240531P00275000 | 2024-05-02 3:10PM EDT | 275.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 8 | 70 | 6.25% |
| PANW240531P00280000 | 2024-05-02 3:50PM EDT | 280.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 135 | 228 | 3.13% |
| PANW240531P00285000 | 2024-05-01 9:46AM EDT | 285.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 3.13% |
| PANW240531P00290000 | 2024-05-02 3:49PM EDT | 290.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 295 | 122 | 1.56% |
| PANW240531P00295000 | 2024-05-02 3:54PM EDT | 295.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.10% |
| PANW240531P00300000 | 2024-05-01 3:38PM EDT | 300.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PANW240531P00305000 | 2024-04-29 9:54AM EDT | 305.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 25 | 37 | 0.00% |
| PANW240531P00310000 | 2024-04-29 2:35PM EDT | 310.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PANW240531P00315000 | 2024-04-29 9:56AM EDT | 315.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 25 | 1 | 0.00% |
| PANW240531P00320000 | 2024-04-22 11:29AM EDT | 320.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| PANW240531P00340000 | 2024-04-24 11:09AM EDT | 340.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.