U.S. markets open in 3 hours 52 minutes
F S&P 500
5,337.00 +15.50 (+0.29%) F Dow Jones
39,178.00 +21.00 (+0.05%) F Nasdaq
18,971.00 +95.00 (+0.50%) E-mini Russell 2000 Index Futur
2,085.10 +8.60 (+0.41%) Petróleo
78.94 +1.22 (+1.57%) Oro
2,345.00 +10.50 (+0.45%)
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 comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614C00150000 | 2024-05-21 11:28AM EDT | 150.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240614C00170000 | 2024-05-15 9:46AM EDT | 170.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240614C00200000 | 2024-05-22 11:15AM EDT | 200.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240614C00255000 | 2024-05-23 3:36PM EDT | 255.00 | 56.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240614C00260000 | 2024-05-22 12:40PM EDT | 260.00 | 51.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240614C00270000 | 2024-05-24 11:19AM EDT | 270.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240614C00275000 | 2024-05-24 9:36AM EDT | 275.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240614C00280000 | 2024-05-15 2:01PM EDT | 280.00 | 37.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240614C00285000 | 2024-05-24 10:31AM EDT | 285.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240614C00290000 | 2024-05-24 11:06AM EDT | 290.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW240614C00295000 | 2024-05-24 10:07AM EDT | 295.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240614C00300000 | 2024-05-24 11:42AM EDT | 300.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240614C00305000 | 2024-05-24 3:58PM EDT | 305.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PANW240614C00310000 | 2024-05-24 3:41PM EDT | 310.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PANW240614C00315000 | 2024-05-24 3:35PM EDT | 315.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| PANW240614C00320000 | 2024-05-24 3:49PM EDT | 320.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| PANW240614C00325000 | 2024-05-24 3:58PM EDT | 325.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 1.56% |
| PANW240614C00330000 | 2024-05-24 3:58PM EDT | 330.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| PANW240614C00335000 | 2024-05-24 3:57PM EDT | 335.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| PANW240614C00340000 | 2024-05-24 3:58PM EDT | 340.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| PANW240614C00345000 | 2024-05-24 3:51PM EDT | 345.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| PANW240614C00350000 | 2024-05-24 3:49PM EDT | 350.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| PANW240614C00355000 | 2024-05-24 3:54PM EDT | 355.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| PANW240614C00360000 | 2024-05-24 3:54PM EDT | 360.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PANW240614C00365000 | 2024-05-24 3:40PM EDT | 365.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PANW240614C00370000 | 2024-05-24 2:09PM EDT | 370.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PANW240614C00375000 | 2024-05-24 12:31PM EDT | 375.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240614C00380000 | 2024-05-22 1:59PM EDT | 380.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PANW240614C00385000 | 2024-05-22 11:09AM EDT | 385.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PANW240614C00390000 | 2024-05-24 10:21AM EDT | 390.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW240614C00395000 | 2024-05-24 10:21AM EDT | 395.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PANW240614C00400000 | 2024-05-24 11:48AM EDT | 400.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240614C00405000 | 2024-05-21 10:12AM EDT | 405.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240614C00410000 | 2024-05-21 10:35AM EDT | 410.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PANW240614C00415000 | 2024-05-21 9:49AM EDT | 415.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PANW240614C00420000 | 2024-05-21 9:46AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PANW240614C00425000 | 2024-05-15 12:46PM EDT | 425.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PANW240614C00430000 | 2024-05-22 3:36PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PANW240614C00480000 | 2024-05-23 10:15AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PANW240614C00490000 | 2024-05-22 2:05PM EDT | 490.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614P00160000 | 2024-05-21 9:40AM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PANW240614P00170000 | 2024-05-15 3:31PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240614P00200000 | 2024-05-21 9:40AM EDT | 200.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PANW240614P00215000 | 2024-05-21 11:01AM EDT | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240614P00220000 | 2024-05-14 10:58AM EDT | 220.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PANW240614P00225000 | 2024-05-06 10:26AM EDT | 225.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PANW240614P00230000 | 2024-05-21 3:44PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240614P00235000 | 2024-05-20 3:49PM EDT | 235.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PANW240614P00240000 | 2024-05-21 12:56PM EDT | 240.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PANW240614P00245000 | 2024-05-21 9:40AM EDT | 245.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240614P00250000 | 2024-05-23 1:07PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240614P00255000 | 2024-05-23 12:02PM EDT | 255.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PANW240614P00260000 | 2024-05-24 10:50AM EDT | 260.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240614P00265000 | 2024-05-24 2:01PM EDT | 265.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PANW240614P00270000 | 2024-05-24 11:13AM EDT | 270.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PANW240614P00275000 | 2024-05-23 10:38AM EDT | 275.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW240614P00280000 | 2024-05-24 2:28PM EDT | 280.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PANW240614P00285000 | 2024-05-24 3:50PM EDT | 285.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PANW240614P00290000 | 2024-05-24 2:15PM EDT | 290.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| PANW240614P00295000 | 2024-05-24 3:56PM EDT | 295.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| PANW240614P00300000 | 2024-05-24 3:54PM EDT | 300.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| PANW240614P00305000 | 2024-05-24 3:51PM EDT | 305.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| PANW240614P00310000 | 2024-05-24 3:51PM EDT | 310.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| PANW240614P00315000 | 2024-05-24 3:53PM EDT | 315.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| PANW240614P00320000 | 2024-05-24 3:38PM EDT | 320.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| PANW240614P00325000 | 2024-05-24 3:58PM EDT | 325.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PANW240614P00330000 | 2024-05-24 1:18PM EDT | 330.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240614P00340000 | 2024-05-23 10:02AM EDT | 340.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240614P00350000 | 2024-05-15 9:33AM EDT | 350.00 | 49.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240614P00365000 | 2024-05-17 3:25PM EDT | 365.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240614P00370000 | 2024-05-21 9:34AM EDT | 370.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240614P00380000 | 2024-05-17 3:25PM EDT | 380.00 | 65.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.