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
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241220C00050000 | 2024-04-11 2:05PM EDT | 50.00 | 237.80 | 239.55 | 245.95 | 0.00 | - | - | 2 | 118.02% |
| PANW241220C00100000 | 2024-03-25 11:20AM EDT | 100.00 | 189.78 | 193.90 | 201.70 | 0.00 | - | 1 | 1 | 103.46% |
| PANW241220C00120000 | 2024-03-14 1:01PM EDT | 120.00 | 171.65 | 160.40 | 167.70 | 0.00 | - | 1 | 3 | 0.00% |
| PANW241220C00150000 | 2024-03-05 1:40PM EDT | 150.00 | 148.78 | 119.25 | 126.55 | 0.00 | - | 2 | 3 | 0.00% |
| PANW241220C00175000 | 2024-04-08 9:43AM EDT | 175.00 | 102.95 | 123.45 | 129.35 | 0.00 | - | - | 15 | 64.48% |
| PANW241220C00180000 | 2024-03-27 10:41AM EDT | 180.00 | 113.72 | 121.25 | 123.40 | 0.00 | - | 1 | 2 | 63.84% |
| PANW241220C00185000 | 2024-04-08 9:43AM EDT | 185.00 | 94.65 | 116.05 | 118.95 | 0.00 | - | - | 15 | 61.54% |
| PANW241220C00190000 | 2024-03-08 1:15PM EDT | 190.00 | 104.82 | 91.55 | 94.70 | 0.00 | - | 3 | 7 | 0.00% |
| PANW241220C00195000 | 2024-04-08 3:30PM EDT | 195.00 | 87.46 | 107.45 | 111.75 | 0.00 | - | 5 | 19 | 60.41% |
| PANW241220C00200000 | 2024-04-25 11:06AM EDT | 200.00 | 98.00 | 103.35 | 105.35 | 0.00 | - | 9 | 35 | 57.33% |
| PANW241220C00210000 | 2024-04-19 11:10AM EDT | 210.00 | 87.90 | 95.70 | 97.05 | 0.00 | - | 2 | 28 | 55.73% |
| PANW241220C00220000 | 2024-04-23 10:39AM EDT | 220.00 | 85.70 | 84.95 | 89.25 | 0.00 | - | 1 | 15 | 51.80% |
| PANW241220C00230000 | 2024-04-25 1:41PM EDT | 230.00 | 78.00 | 80.30 | 84.40 | -2.22 | -2.77% | 2 | 18 | 54.43% |
| PANW241220C00240000 | 2024-04-25 9:41AM EDT | 240.00 | 68.00 | 72.70 | 75.75 | 0.00 | - | 8 | 50 | 51.69% |
| PANW241220C00250000 | 2024-04-25 12:37PM EDT | 250.00 | 64.25 | 65.40 | 69.10 | 0.00 | - | 1 | 39 | 50.23% |
| PANW241220C00260000 | 2024-04-26 3:59PM EDT | 260.00 | 61.11 | 59.10 | 61.15 | -0.89 | -1.44% | 1 | 73 | 49.52% |
| PANW241220C00270000 | 2024-04-26 3:59PM EDT | 270.00 | 55.11 | 54.65 | 57.55 | +1.76 | +3.30% | 1 | 221 | 51.30% |
| PANW241220C00280000 | 2024-04-26 10:04AM EDT | 280.00 | 49.78 | 47.75 | 51.10 | -0.92 | -1.81% | 1 | 196 | 49.39% |
| PANW241220C00290000 | 2024-04-26 11:55AM EDT | 290.00 | 45.05 | 42.65 | 44.80 | -0.15 | -0.33% | 2 | 118 | 47.35% |
| PANW241220C00300000 | 2024-04-26 12:58PM EDT | 300.00 | 39.85 | 37.85 | 40.15 | +3.35 | +9.18% | 3 | 448 | 46.78% |
| PANW241220C00310000 | 2024-04-25 11:03AM EDT | 310.00 | 31.45 | 33.60 | 36.00 | 0.00 | - | 7 | 132 | 46.40% |
| PANW241220C00320000 | 2024-04-25 1:40PM EDT | 320.00 | 30.25 | 31.05 | 31.65 | 0.00 | - | 54 | 965 | 45.45% |
| PANW241220C00330000 | 2024-04-26 1:10PM EDT | 330.00 | 28.00 | 26.20 | 28.10 | +0.05 | +0.18% | 9 | 764 | 45.03% |
| PANW241220C00340000 | 2024-04-26 2:22PM EDT | 340.00 | 25.20 | 24.40 | 27.90 | +0.92 | +3.79% | 4 | 255 | 47.93% |
| PANW241220C00350000 | 2024-04-25 1:41PM EDT | 350.00 | 20.65 | 21.55 | 22.05 | 0.00 | - | 5 | 385 | 44.35% |
| PANW241220C00360000 | 2024-04-26 12:03PM EDT | 360.00 | 19.25 | 18.90 | 19.45 | +0.15 | +0.79% | 1 | 286 | 44.04% |
| PANW241220C00370000 | 2024-04-25 10:20AM EDT | 370.00 | 15.50 | 16.00 | 17.05 | 0.00 | - | 1 | 845 | 43.67% |
| PANW241220C00380000 | 2024-04-25 10:20AM EDT | 380.00 | 13.57 | 11.65 | 16.40 | 0.00 | - | 1 | 197 | 45.18% |
| PANW241220C00390000 | 2024-04-24 10:05AM EDT | 390.00 | 12.90 | 11.30 | 13.05 | 0.00 | - | 5 | 131 | 43.05% |
| PANW241220C00400000 | 2024-04-26 3:29PM EDT | 400.00 | 11.40 | 11.15 | 11.45 | +0.95 | +9.09% | 1 | 790 | 42.87% |
| PANW241220C00410000 | 2024-04-23 2:58PM EDT | 410.00 | 9.55 | 9.70 | 9.95 | 0.00 | - | 3 | 292 | 42.58% |
| PANW241220C00420000 | 2024-04-25 11:15AM EDT | 420.00 | 7.45 | 6.95 | 8.65 | 0.00 | - | 2 | 368 | 42.35% |
| PANW241220C00430000 | 2024-04-24 3:06PM EDT | 430.00 | 7.40 | 7.35 | 7.55 | 0.00 | - | 14 | 228 | 42.20% |
| PANW241220C00440000 | 2024-04-24 3:06PM EDT | 440.00 | 6.40 | 6.35 | 6.60 | 0.00 | - | 3 | 248 | 42.10% |
| PANW241220C00450000 | 2024-04-25 3:15PM EDT | 450.00 | 5.20 | 5.55 | 5.75 | 0.00 | - | 11 | 363 | 41.97% |
| PANW241220C00460000 | 2024-04-24 12:52PM EDT | 460.00 | 5.05 | 3.55 | 5.00 | 0.00 | - | 88 | 103 | 41.84% |
| PANW241220C00470000 | 2024-04-23 1:51PM EDT | 470.00 | 4.15 | 4.20 | 4.40 | 0.00 | - | 1 | 68 | 41.85% |
| PANW241220C00480000 | 2024-04-16 9:58AM EDT | 480.00 | 2.73 | 3.70 | 3.80 | 0.00 | - | 3 | 37 | 41.68% |
| PANW241220C00490000 | 2024-04-25 1:39PM EDT | 490.00 | 3.11 | 3.20 | 3.35 | 0.00 | - | 4 | 22 | 41.72% |
| PANW241220C00500000 | 2024-04-24 1:32PM EDT | 500.00 | 3.00 | 2.52 | 2.94 | 0.00 | - | 12 | 139 | 41.71% |
| PANW241220C00510000 | 2024-04-26 1:42PM EDT | 510.00 | 2.53 | 1.81 | 2.59 | +0.33 | +15.00% | 1 | 10 | 41.74% |
| PANW241220C00520000 | 2024-04-25 1:39PM EDT | 520.00 | 2.18 | 1.54 | 2.30 | 0.00 | - | 1 | 72 | 41.83% |
| PANW241220C00530000 | 2024-03-07 4:42PM EDT | 530.00 | 3.28 | 0.88 | 1.57 | 0.00 | - | - | 8 | 39.98% |
| PANW241220C00540000 | 2024-04-15 3:12PM EDT | 540.00 | 1.15 | 1.65 | 1.85 | 0.00 | - | 10 | 139 | 42.15% |
| PANW241220C00550000 | 2024-04-24 3:03PM EDT | 550.00 | 1.13 | 1.12 | 1.89 | 0.00 | - | 1 | 7 | 43.28% |
| PANW241220C00560000 | 2024-02-28 10:55AM EDT | 560.00 | 4.99 | 1.15 | 1.64 | 0.00 | - | - | 2 | 43.13% |
| PANW241220C00570000 | 2024-04-05 10:02AM EDT | 570.00 | 0.70 | 0.84 | 1.58 | 0.00 | - | 1 | 13 | 43.76% |
| PANW241220C00580000 | 2024-03-07 2:06PM EDT | 580.00 | 1.93 | 0.43 | 1.02 | 0.00 | - | 1 | 2 | 41.63% |
| PANW241220C00590000 | 2024-04-25 1:33PM EDT | 590.00 | 0.85 | 0.61 | 1.33 | 0.00 | - | 1 | 12 | 44.24% |
| PANW241220C00600000 | 2024-04-26 10:35AM EDT | 600.00 | 0.87 | 0.52 | 1.23 | +0.12 | +16.00% | 1 | 77 | 44.51% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241220P00050000 | 2024-03-28 2:34PM EDT | 50.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 73.83% |
| PANW241220P00080000 | 2024-03-05 2:43PM EDT | 80.00 | 0.07 | 0.00 | 0.86 | 0.00 | - | 1 | 0 | 72.95% |
| PANW241220P00090000 | 2024-03-01 12:25PM EDT | 90.00 | 0.29 | 0.00 | 4.45 | 0.00 | - | 2 | 2 | 87.83% |
| PANW241220P00100000 | 2024-03-25 1:09PM EDT | 100.00 | 0.27 | 0.00 | 1.10 | 0.00 | - | 1 | 49 | 63.11% |
| PANW241220P00105000 | 2024-02-22 3:58PM EDT | 105.00 | 0.50 | 0.16 | 0.41 | 0.00 | - | 16 | 16 | 55.13% |
| PANW241220P00110000 | 2024-02-27 3:42PM EDT | 110.00 | 0.50 | 0.00 | 0.77 | 0.00 | - | 6 | 38 | 54.93% |
| PANW241220P00115000 | 2024-02-28 10:30AM EDT | 115.00 | 0.47 | 0.25 | 0.73 | 0.00 | - | - | 10 | 54.44% |
| PANW241220P00120000 | 2024-03-13 9:43AM EDT | 120.00 | 0.68 | 0.00 | 1.29 | 0.00 | - | 1 | 63 | 54.35% |
| PANW241220P00125000 | 2024-02-26 4:59PM EDT | 125.00 | 0.87 | 0.54 | 0.77 | 0.00 | - | 10 | 24 | 52.17% |
| PANW241220P00130000 | 2024-02-23 12:47PM EDT | 130.00 | 1.10 | 0.63 | 0.84 | 0.00 | - | 204 | 215 | 50.90% |
| PANW241220P00135000 | 2024-02-26 11:12AM EDT | 135.00 | 1.07 | 0.80 | 1.02 | 0.00 | - | 75 | 73 | 50.50% |
| PANW241220P00140000 | 2024-03-27 11:32AM EDT | 140.00 | 1.07 | 0.56 | 1.25 | 0.00 | - | 2 | 79 | 51.17% |
| PANW241220P00145000 | 2024-04-17 1:30PM EDT | 145.00 | 1.30 | 0.78 | 1.42 | 0.00 | - | 1 | 142 | 50.20% |
| PANW241220P00150000 | 2024-04-25 1:41PM EDT | 150.00 | 1.31 | 0.97 | 1.61 | 0.00 | - | 2 | 128 | 49.24% |
| PANW241220P00155000 | 2024-02-21 1:36PM EDT | 155.00 | 3.30 | 1.54 | 1.75 | 0.00 | - | - | 64 | 47.93% |
| PANW241220P00160000 | 2024-04-19 2:56PM EDT | 160.00 | 1.98 | 1.44 | 2.07 | 0.00 | - | 1 | 11 | 47.50% |
| PANW241220P00165000 | 2024-03-14 10:51AM EDT | 165.00 | 2.56 | 1.80 | 2.88 | 0.00 | - | 3 | 11 | 48.98% |
| PANW241220P00170000 | 2024-04-19 3:40PM EDT | 170.00 | 2.79 | 2.04 | 2.66 | 0.00 | - | 28 | 100 | 45.95% |
| PANW241220P00175000 | 2024-04-25 12:17PM EDT | 175.00 | 3.10 | 2.79 | 4.00 | 0.00 | - | 1 | 40 | 48.65% |
| PANW241220P00180000 | 2024-04-25 10:06AM EDT | 180.00 | 3.65 | 3.20 | 3.35 | 0.00 | - | 2 | 527 | 44.35% |
| PANW241220P00185000 | 2024-04-25 3:18PM EDT | 185.00 | 3.65 | 3.70 | 3.85 | 0.00 | - | 5 | 34 | 43.90% |
| PANW241220P00190000 | 2024-04-24 9:36AM EDT | 190.00 | 3.85 | 4.25 | 4.40 | 0.00 | - | 1 | 122 | 43.43% |
| PANW241220P00195000 | 2024-04-25 9:35AM EDT | 195.00 | 5.20 | 4.80 | 6.40 | 0.00 | - | 1 | 386 | 46.41% |
| PANW241220P00200000 | 2024-04-25 3:44PM EDT | 200.00 | 5.15 | 5.50 | 5.65 | -0.30 | -5.50% | 1 | 522 | 42.47% |
| PANW241220P00210000 | 2024-04-26 3:03PM EDT | 210.00 | 7.10 | 6.95 | 7.20 | -0.09 | -1.25% | 2 | 620 | 41.63% |
| PANW241220P00220000 | 2024-04-25 3:15PM EDT | 220.00 | 8.95 | 7.30 | 9.20 | 0.00 | - | 11 | 815 | 41.08% |
| PANW241220P00230000 | 2024-04-26 11:04AM EDT | 230.00 | 11.11 | 11.05 | 11.30 | -0.24 | -2.11% | 36 | 340 | 40.14% |
| PANW241220P00240000 | 2024-04-26 1:00PM EDT | 240.00 | 13.45 | 13.65 | 14.10 | -2.05 | -13.23% | 35 | 581 | 39.74% |
| PANW241220P00250000 | 2024-04-26 1:00PM EDT | 250.00 | 16.47 | 16.65 | 18.45 | -1.35 | -7.58% | 2 | 349 | 40.83% |
| PANW241220P00260000 | 2024-04-25 11:03AM EDT | 260.00 | 22.28 | 20.10 | 21.90 | 0.00 | - | 5 | 592 | 40.10% |
| PANW241220P00270000 | 2024-04-25 2:44PM EDT | 270.00 | 24.65 | 24.05 | 25.85 | 0.00 | - | 6 | 239 | 39.49% |
| PANW241220P00280000 | 2024-04-26 10:42AM EDT | 280.00 | 27.60 | 28.35 | 29.95 | -3.35 | -10.82% | 1 | 325 | 38.60% |
| PANW241220P00290000 | 2024-04-25 1:48PM EDT | 290.00 | 33.66 | 31.60 | 36.15 | 0.00 | - | 3 | 207 | 39.53% |
| PANW241220P00300000 | 2024-04-26 3:09PM EDT | 300.00 | 38.30 | 38.25 | 41.95 | +0.42 | +1.11% | 15 | 193 | 39.55% |
| PANW241220P00310000 | 2024-04-26 10:42AM EDT | 310.00 | 43.10 | 43.75 | 45.75 | -8.10 | -15.82% | 3 | 150 | 37.01% |
| PANW241220P00320000 | 2024-04-22 10:22AM EDT | 320.00 | 56.81 | 49.80 | 52.05 | 0.00 | - | 1 | 79 | 36.70% |
| PANW241220P00330000 | 2024-04-24 10:35AM EDT | 330.00 | 55.60 | 56.40 | 58.70 | 0.00 | - | 1 | 55 | 36.34% |
| PANW241220P00340000 | 2024-04-25 3:03PM EDT | 340.00 | 64.45 | 63.25 | 65.65 | 0.00 | - | 24 | 253 | 35.91% |
| PANW241220P00350000 | 2024-04-19 2:54PM EDT | 350.00 | 79.85 | 70.40 | 73.10 | 0.00 | - | 1 | 109 | 35.66% |
| PANW241220P00360000 | 2024-04-19 2:54PM EDT | 360.00 | 88.10 | 77.95 | 79.15 | 0.00 | - | 1 | 26 | 33.19% |
| PANW241220P00370000 | 2024-03-20 9:49AM EDT | 370.00 | 95.95 | 95.05 | 98.30 | 0.00 | - | 10 | 18 | 46.87% |
| PANW241220P00380000 | 2024-03-06 2:47PM EDT | 380.00 | 106.00 | 111.75 | 114.55 | 0.00 | - | 7 | 50 | 54.88% |
| PANW241220P00390000 | 2024-03-06 2:47PM EDT | 390.00 | 114.65 | 120.80 | 122.65 | 0.00 | - | 9 | 39 | 55.52% |
| PANW241220P00400000 | 2024-03-15 2:20PM EDT | 400.00 | 119.50 | 120.80 | 123.70 | 0.00 | - | 1 | 55 | 47.84% |
| PANW241220P00410000 | 2024-03-07 12:44PM EDT | 410.00 | 127.75 | 137.20 | 144.95 | 0.00 | - | 8 | 0 | 59.01% |
| PANW241220P00420000 | 2024-03-05 11:33AM EDT | 420.00 | 134.95 | 148.75 | 152.15 | 0.00 | - | 5 | 0 | 60.24% |
| PANW241220P00430000 | 2024-02-27 11:10AM EDT | 430.00 | 118.10 | 141.45 | 150.95 | 0.00 | - | 3 | 46 | 49.71% |
| PANW241220P00440000 | 2024-02-27 11:10AM EDT | 440.00 | 126.50 | 151.50 | 160.95 | 0.00 | - | 2 | 0 | 51.41% |
| PANW241220P00450000 | 2024-03-14 3:22PM EDT | 450.00 | 166.85 | 167.45 | 175.35 | 0.00 | - | 40 | 0 | 53.71% |
| PANW241220P00470000 | 2024-03-06 3:39PM EDT | 470.00 | 195.30 | 197.25 | 205.15 | 0.00 | - | 140 | 0 | 70.01% |
| PANW241220P00480000 | 2024-03-06 3:34PM EDT | 480.00 | 205.10 | 207.15 | 215.15 | 0.00 | - | 38 | 0 | 71.54% |
| PANW241220P00490000 | 2024-02-27 11:21AM EDT | 490.00 | 175.80 | 201.50 | 209.50 | 0.00 | - | 10 | 0 | 56.80% |
| PANW241220P00500000 | 2024-02-08 4:25PM EDT | 500.00 | 139.98 | 217.30 | 222.35 | 0.00 | - | - | 0 | 58.69% |
| PANW241220P00520000 | 2024-02-21 3:45PM EDT | 520.00 | 253.00 | 230.50 | 235.80 | 0.00 | - | 36 | 0 | 54.18% |
| PANW241220P00540000 | 2024-02-14 11:34AM EDT | 540.00 | 171.00 | 253.50 | 262.00 | 0.00 | - | 1 | 0 | 60.22% |
© 2024 Yahoo. Todos los derechos reservados.