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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW260116C00070000 | 2024-04-15 2:55PM EDT | 70.00 | 210.00 | 224.00 | 234.00 | 0.00 | - | 1 | 62 | 87.50% |
| PANW260116C00080000 | 2023-12-15 1:01PM EDT | 80.00 | 237.47 | 248.00 | 258.00 | 0.00 | - | 45 | 45 | 165.40% |
| PANW260116C00090000 | 2024-03-20 9:37AM EDT | 90.00 | 199.80 | 196.15 | 206.65 | 0.00 | - | 1 | 2 | 65.67% |
| PANW260116C00100000 | 2024-04-18 3:52PM EDT | 100.00 | 193.00 | 198.00 | 207.00 | 0.00 | - | 1 | 35 | 75.21% |
| PANW260116C00110000 | 2024-04-12 12:11PM EDT | 110.00 | 182.90 | 190.00 | 199.00 | 0.00 | - | 1 | 1 | 73.33% |
| PANW260116C00115000 | 2024-02-27 4:15PM EDT | 115.00 | 214.90 | 177.00 | 187.00 | 0.00 | - | - | 1 | 54.08% |
| PANW260116C00120000 | 2024-03-01 11:25AM EDT | 120.00 | 196.00 | 173.00 | 183.00 | 0.00 | - | 1 | 8 | 54.34% |
| PANW260116C00125000 | 2024-03-08 4:25PM EDT | 125.00 | 171.30 | 154.00 | 164.00 | 0.00 | - | 2 | 2 | 0.00% |
| PANW260116C00130000 | 2024-03-07 1:43PM EDT | 130.00 | 173.03 | 150.00 | 160.00 | 0.00 | - | 2 | 8 | 0.00% |
| PANW260116C00135000 | 2024-02-21 4:39PM EDT | 135.00 | 147.00 | 163.00 | 171.90 | 0.00 | - | 2 | 3 | 56.63% |
| PANW260116C00140000 | 2024-03-06 4:36PM EDT | 140.00 | 156.00 | 145.05 | 149.65 | 0.00 | - | 3 | 11 | 0.00% |
| PANW260116C00145000 | 2023-12-11 2:20PM EDT | 145.00 | 171.78 | 193.05 | 202.00 | 0.00 | - | - | 1 | 107.42% |
| PANW260116C00150000 | 2024-04-24 9:31AM EDT | 150.00 | 162.70 | 158.90 | 166.00 | 0.00 | - | 1 | 99 | 64.80% |
| PANW260116C00155000 | 2024-04-26 11:12AM EDT | 155.00 | 157.94 | 154.75 | 159.25 | +12.59 | +8.66% | 1 | 4 | 61.80% |
| PANW260116C00160000 | 2024-04-19 12:37PM EDT | 160.00 | 139.09 | 150.85 | 155.20 | 0.00 | - | 1 | 26 | 60.80% |
| PANW260116C00165000 | 2024-04-02 10:32AM EDT | 165.00 | 132.10 | 146.90 | 151.70 | 0.00 | - | 1 | 4 | 60.10% |
| PANW260116C00170000 | 2024-04-04 2:50PM EDT | 170.00 | 122.71 | 143.05 | 149.00 | 0.00 | - | 6 | 10 | 59.90% |
| PANW260116C00175000 | 2024-04-23 10:47AM EDT | 175.00 | 140.25 | 139.50 | 144.40 | 0.00 | - | 1 | 24 | 58.73% |
| PANW260116C00180000 | 2024-04-02 9:30AM EDT | 180.00 | 123.00 | 135.80 | 140.35 | 0.00 | - | 1 | 47 | 57.78% |
| PANW260116C00185000 | 2024-04-25 10:20AM EDT | 185.00 | 130.20 | 133.25 | 135.90 | 0.00 | - | 1 | 9 | 57.22% |
| PANW260116C00190000 | 2024-04-04 10:39AM EDT | 190.00 | 110.81 | 127.50 | 134.20 | 0.00 | - | 1 | 25 | 56.39% |
| PANW260116C00195000 | 2024-03-01 2:14PM EDT | 195.00 | 138.50 | 119.80 | 122.15 | 0.00 | - | 3 | 5 | 50.55% |
| PANW260116C00200000 | 2024-04-24 3:08PM EDT | 200.00 | 125.00 | 121.95 | 125.00 | 0.00 | - | 1 | 170 | 54.76% |
| PANW260116C00210000 | 2024-04-15 3:15PM EDT | 210.00 | 101.50 | 113.00 | 118.40 | 0.00 | - | 1 | 11 | 52.69% |
| PANW260116C00220000 | 2024-04-15 10:08AM EDT | 220.00 | 99.85 | 106.00 | 112.55 | 0.00 | - | 2 | 38 | 51.77% |
| PANW260116C00230000 | 2024-04-26 2:21PM EDT | 230.00 | 106.00 | 102.80 | 106.15 | +0.20 | +0.19% | 6 | 40 | 52.07% |
| PANW260116C00240000 | 2024-04-24 3:23PM EDT | 240.00 | 96.85 | 97.10 | 99.50 | 0.00 | - | 1 | 51 | 51.05% |
| PANW260116C00250000 | 2024-04-26 12:23PM EDT | 250.00 | 92.15 | 91.15 | 94.00 | +1.35 | +1.49% | 1 | 184 | 50.26% |
| PANW260116C00260000 | 2024-04-25 1:50PM EDT | 260.00 | 88.77 | 85.40 | 88.70 | +2.77 | +3.22% | 3 | 602 | 50.72% |
| PANW260116C00270000 | 2024-04-25 3:26PM EDT | 270.00 | 85.00 | 81.20 | 83.85 | 0.00 | - | 1 | 314 | 50.28% |
| PANW260116C00280000 | 2024-04-26 2:30PM EDT | 280.00 | 79.10 | 76.10 | 79.10 | +4.10 | +5.47% | 6 | 292 | 49.78% |
| PANW260116C00290000 | 2024-04-26 11:58AM EDT | 290.00 | 73.00 | 72.10 | 75.35 | +2.95 | +4.21% | 1 | 189 | 49.85% |
| PANW260116C00300000 | 2024-04-26 1:34PM EDT | 300.00 | 69.32 | 66.40 | 70.90 | +2.53 | +3.79% | 7 | 945 | 49.30% |
| PANW260116C00310000 | 2024-04-24 3:09PM EDT | 310.00 | 64.55 | 62.35 | 65.10 | 0.00 | - | 1 | 466 | 47.74% |
| PANW260116C00320000 | 2024-04-26 3:43PM EDT | 320.00 | 60.50 | 59.80 | 60.80 | +4.30 | +7.65% | 7 | 228 | 47.08% |
| PANW260116C00330000 | 2024-04-24 2:59PM EDT | 330.00 | 54.70 | 56.05 | 59.50 | 0.00 | - | 1 | 192 | 48.29% |
| PANW260116C00340000 | 2024-04-26 2:38PM EDT | 340.00 | 53.60 | 52.50 | 53.45 | +4.10 | +8.28% | 6 | 110 | 46.26% |
| PANW260116C00350000 | 2024-04-26 3:54PM EDT | 350.00 | 48.85 | 49.15 | 50.80 | +1.45 | +3.06% | 2 | 191 | 46.36% |
| PANW260116C00360000 | 2024-04-22 2:58PM EDT | 360.00 | 40.35 | 45.90 | 48.50 | 0.00 | - | 1 | 220 | 46.59% |
| PANW260116C00370000 | 2024-04-23 11:19AM EDT | 370.00 | 43.00 | 42.85 | 44.85 | 0.00 | - | 1 | 231 | 45.84% |
| PANW260116C00380000 | 2024-04-26 1:55PM EDT | 380.00 | 41.05 | 40.00 | 41.70 | +6.65 | +19.33% | 1 | 68 | 45.32% |
| PANW260116C00390000 | 2024-04-26 1:52PM EDT | 390.00 | 38.28 | 37.35 | 39.70 | +3.77 | +10.92% | 1 | 198 | 45.46% |
| PANW260116C00400000 | 2024-04-26 12:56PM EDT | 400.00 | 35.00 | 34.80 | 39.70 | +1.65 | +4.95% | 12 | 1,352 | 46.87% |
| PANW260116C00410000 | 2024-04-24 2:28PM EDT | 410.00 | 33.00 | 32.50 | 36.20 | 0.00 | - | 3 | 96 | 45.85% |
| PANW260116C00420000 | 2024-04-22 3:52PM EDT | 420.00 | 26.25 | 30.30 | 31.15 | 0.00 | - | 69 | 119 | 43.66% |
| PANW260116C00430000 | 2024-04-26 11:56AM EDT | 430.00 | 29.00 | 28.25 | 30.60 | +4.90 | +20.33% | 1 | 78 | 44.49% |
| PANW260116C00440000 | 2024-04-26 1:52PM EDT | 440.00 | 27.21 | 26.30 | 28.30 | +3.92 | +16.83% | 1 | 99 | 44.02% |
| PANW260116C00450000 | 2024-04-26 3:07PM EDT | 450.00 | 25.20 | 24.60 | 27.00 | +3.20 | +14.55% | 1 | 247 | 44.19% |
| PANW260116C00460000 | 2024-04-25 3:24PM EDT | 460.00 | 22.15 | 22.90 | 25.15 | 0.00 | - | 3 | 54 | 43.89% |
| PANW260116C00470000 | 2024-04-15 12:15PM EDT | 470.00 | 18.62 | 21.35 | 22.15 | 0.00 | - | 1 | 26 | 42.64% |
| PANW260116C00480000 | 2024-04-25 2:22PM EDT | 480.00 | 19.50 | 19.95 | 21.50 | 0.00 | - | 3 | 63 | 43.11% |
| PANW260116C00490000 | 2024-04-26 12:22PM EDT | 490.00 | 18.55 | 18.15 | 20.20 | +0.40 | +2.20% | 1 | 58 | 43.02% |
| PANW260116C00500000 | 2024-04-26 3:40PM EDT | 500.00 | 17.75 | 17.30 | 17.95 | +2.10 | +13.42% | 23 | 254 | 42.08% |
| PANW260116C00510000 | 2024-04-05 9:30AM EDT | 510.00 | 11.80 | 14.70 | 16.85 | 0.00 | - | 1 | 2 | 42.00% |
| PANW260116C00520000 | 2024-04-22 9:49AM EDT | 520.00 | 12.50 | 14.35 | 15.70 | 0.00 | - | 5 | 32 | 41.83% |
| PANW260116C00530000 | 2024-04-12 1:51PM EDT | 530.00 | 12.65 | 14.05 | 14.90 | 0.00 | - | 1 | 83 | 41.92% |
| PANW260116C00540000 | 2024-04-23 2:19PM EDT | 540.00 | 13.05 | 13.10 | 14.05 | 0.00 | - | 5 | 393 | 41.91% |
| PANW260116C00550000 | 2024-04-04 9:59AM EDT | 550.00 | 12.50 | 11.80 | 16.70 | 0.00 | - | 3 | 5 | 45.08% |
| PANW260116C00560000 | 2024-04-26 12:53PM EDT | 560.00 | 12.20 | 10.75 | 12.25 | +0.76 | +6.64% | 2 | 6 | 41.64% |
| PANW260116C00580000 | 2024-04-10 11:16AM EDT | 580.00 | 8.71 | 9.80 | 10.80 | 0.00 | - | 1 | 6 | 41.52% |
| PANW260116C00590000 | 2024-03-14 10:00AM EDT | 590.00 | 9.81 | 8.35 | 8.80 | 0.00 | - | 1 | 1 | 39.94% |
| PANW260116C00600000 | 2024-04-23 9:52AM EDT | 600.00 | 7.91 | 7.65 | 9.60 | 0.00 | - | 2 | 10 | 41.50% |
| PANW260116C00610000 | 2024-04-09 10:04AM EDT | 610.00 | 7.30 | 7.65 | 8.95 | 0.00 | - | 1 | 2 | 41.36% |
| PANW260116C00630000 | 2024-04-25 1:51PM EDT | 630.00 | 6.85 | 6.80 | 11.55 | 0.00 | - | 1 | 3 | 45.49% |
| PANW260116C00640000 | 2024-04-24 11:36AM EDT | 640.00 | 6.83 | 6.45 | 11.05 | 0.00 | - | 1 | 12 | 45.54% |
| PANW260116C00650000 | 2024-04-26 2:01PM EDT | 650.00 | 6.77 | 6.15 | 7.05 | +1.14 | +20.25% | 46 | 161 | 41.26% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW260116P00070000 | 2024-03-27 3:54PM EDT | 70.00 | 0.67 | 0.19 | 1.42 | 0.00 | - | 17 | 124 | 54.10% |
| PANW260116P00080000 | 2024-04-22 11:11AM EDT | 80.00 | 0.70 | 0.38 | 0.90 | 0.00 | - | 10 | 45 | 50.10% |
| PANW260116P00090000 | 2024-04-03 12:01PM EDT | 90.00 | 1.00 | 0.45 | 2.34 | 0.00 | - | 1 | 9 | 54.55% |
| PANW260116P00100000 | 2024-04-15 1:49PM EDT | 100.00 | 1.70 | 0.62 | 3.05 | 0.00 | - | 2 | 38 | 52.94% |
| PANW260116P00105000 | 2024-04-15 1:52PM EDT | 105.00 | 2.10 | 0.77 | 3.45 | 0.00 | - | 2 | 6 | 52.17% |
| PANW260116P00110000 | 2024-04-15 2:04PM EDT | 110.00 | 2.30 | 0.87 | 3.90 | 0.00 | - | 2 | 18 | 51.50% |
| PANW260116P00115000 | 2024-04-09 2:34PM EDT | 115.00 | 2.49 | 1.03 | 4.40 | 0.00 | - | 18 | 51 | 50.89% |
| PANW260116P00120000 | 2024-04-10 11:19AM EDT | 120.00 | 2.85 | 1.19 | 3.80 | 0.00 | - | 2 | 30 | 47.10% |
| PANW260116P00125000 | 2024-04-17 12:58PM EDT | 125.00 | 3.90 | 1.39 | 5.50 | 0.00 | - | 2 | 38 | 49.68% |
| PANW260116P00130000 | 2024-04-19 12:37PM EDT | 130.00 | 4.00 | 3.00 | 4.80 | 0.00 | - | 22 | 49 | 45.99% |
| PANW260116P00135000 | 2024-04-19 12:49PM EDT | 135.00 | 4.65 | 3.00 | 6.75 | 0.00 | - | 57 | 74 | 48.52% |
| PANW260116P00140000 | 2024-04-23 2:28PM EDT | 140.00 | 4.50 | 3.80 | 5.50 | 0.00 | - | 1 | 29 | 43.95% |
| PANW260116P00145000 | 2024-04-23 12:20PM EDT | 145.00 | 4.80 | 4.90 | 6.10 | 0.00 | - | 1 | 33 | 43.44% |
| PANW260116P00150000 | 2024-04-24 12:47PM EDT | 150.00 | 5.65 | 5.55 | 7.10 | 0.00 | - | 1 | 69 | 43.61% |
| PANW260116P00155000 | 2024-04-11 9:30AM EDT | 155.00 | 6.95 | 6.25 | 7.90 | 0.00 | - | 2 | 137 | 43.27% |
| PANW260116P00160000 | 2024-04-23 10:17AM EDT | 160.00 | 6.95 | 7.05 | 7.75 | 0.00 | - | 253 | 370 | 41.28% |
| PANW260116P00165000 | 2024-04-26 12:09PM EDT | 165.00 | 8.08 | 7.80 | 9.30 | +0.28 | +3.59% | 251 | 57 | 42.05% |
| PANW260116P00170000 | 2024-04-26 3:16PM EDT | 170.00 | 8.75 | 8.65 | 9.30 | -0.55 | -5.91% | 35 | 111 | 40.34% |
| PANW260116P00175000 | 2024-04-22 3:00PM EDT | 175.00 | 9.88 | 9.55 | 11.25 | 0.00 | - | 2 | 30 | 41.41% |
| PANW260116P00180000 | 2024-04-23 1:40PM EDT | 180.00 | 10.15 | 9.05 | 10.90 | 0.00 | - | 1 | 99 | 39.25% |
| PANW260116P00185000 | 2024-04-12 12:01PM EDT | 185.00 | 10.74 | 11.35 | 11.90 | -2.77 | -20.50% | 1 | 19 | 38.89% |
| PANW260116P00190000 | 2024-04-01 3:16PM EDT | 190.00 | 14.10 | 12.55 | 13.00 | 0.00 | - | 4 | 70 | 38.58% |
| PANW260116P00195000 | 2024-04-18 11:33AM EDT | 195.00 | 15.00 | 13.65 | 14.20 | 0.00 | - | 1 | 268 | 38.32% |
| PANW260116P00200000 | 2024-04-25 3:56PM EDT | 200.00 | 15.17 | 14.80 | 15.45 | 0.00 | - | 67 | 569 | 38.05% |
| PANW260116P00210000 | 2024-04-24 2:26PM EDT | 210.00 | 17.10 | 15.80 | 18.00 | 0.00 | - | 3 | 391 | 37.35% |
| PANW260116P00220000 | 2024-04-26 3:41PM EDT | 220.00 | 20.40 | 19.60 | 21.00 | +0.55 | +2.77% | 37 | 1,231 | 36.86% |
| PANW260116P00230000 | 2024-04-26 3:41PM EDT | 230.00 | 23.55 | 22.35 | 24.15 | -0.57 | -2.36% | 6 | 878 | 36.26% |
| PANW260116P00240000 | 2024-04-26 3:36PM EDT | 240.00 | 27.20 | 27.15 | 29.30 | -0.45 | -1.63% | 58 | 435 | 37.07% |
| PANW260116P00250000 | 2024-04-26 3:46PM EDT | 250.00 | 31.05 | 29.60 | 32.80 | -0.35 | -1.11% | 277 | 773 | 36.26% |
| PANW260116P00260000 | 2024-04-25 12:42PM EDT | 260.00 | 35.70 | 34.05 | 36.45 | 0.00 | - | 2 | 227 | 35.40% |
| PANW260116P00270000 | 2024-04-25 12:40PM EDT | 270.00 | 40.05 | 38.45 | 39.70 | 0.00 | - | 2 | 588 | 34.08% |
| PANW260116P00280000 | 2024-04-25 11:14AM EDT | 280.00 | 45.75 | 42.00 | 46.95 | 0.00 | - | 11 | 163 | 35.37% |
| PANW260116P00290000 | 2024-04-24 10:40AM EDT | 290.00 | 46.97 | 47.15 | 49.45 | 0.00 | - | 5 | 94 | 33.20% |
| PANW260116P00300000 | 2024-04-23 11:30AM EDT | 300.00 | 51.50 | 52.85 | 55.50 | 0.00 | - | 7 | 340 | 33.25% |
| PANW260116P00310000 | 2024-04-08 10:33AM EDT | 310.00 | 70.55 | 58.15 | 60.15 | 0.00 | - | 10 | 18 | 32.19% |
| PANW260116P00320000 | 2024-04-26 3:43PM EDT | 320.00 | 65.50 | 64.70 | 67.10 | +2.10 | +3.31% | 7 | 151 | 32.47% |
| PANW260116P00330000 | 2024-04-26 3:36PM EDT | 330.00 | 71.10 | 70.70 | 72.60 | +2.10 | +3.04% | 1 | 118 | 31.61% |
| PANW260116P00340000 | 2024-03-06 4:12PM EDT | 340.00 | 86.00 | 87.65 | 90.10 | 0.00 | - | 1 | 37 | 38.49% |
| PANW260116P00350000 | 2024-04-11 2:16PM EDT | 350.00 | 86.60 | 83.05 | 84.30 | 0.00 | - | 1 | 13 | 29.81% |
| PANW260116P00360000 | 2024-04-25 1:42PM EDT | 360.00 | 91.15 | 89.70 | 91.10 | 0.00 | - | 11 | 40 | 29.27% |
| PANW260116P00370000 | 2024-04-02 3:00PM EDT | 370.00 | 108.07 | 97.10 | 98.25 | 0.00 | - | 1 | 1 | 28.80% |
| PANW260116P00380000 | 2024-03-06 11:37AM EDT | 380.00 | 114.00 | 117.05 | 121.40 | 0.00 | - | 1 | 8 | 39.43% |
| PANW260116P00390000 | 2024-02-27 12:00PM EDT | 390.00 | 102.75 | 115.60 | 119.50 | 0.00 | - | 2 | 5 | 32.54% |
| PANW260116P00400000 | 2024-04-02 11:08AM EDT | 400.00 | 133.00 | 118.20 | 122.25 | 0.00 | - | 1 | 24 | 28.27% |
| PANW260116P00410000 | 2024-02-09 4:39PM EDT | 410.00 | 82.75 | 136.00 | 142.30 | 0.00 | - | - | 1 | 37.19% |
| PANW260116P00420000 | 2024-03-26 11:19AM EDT | 420.00 | 142.80 | 140.50 | 144.10 | 0.00 | - | 1 | 37 | 32.14% |
| PANW260116P00430000 | 2023-12-26 4:40PM EDT | 430.00 | 136.15 | 109.70 | 116.00 | 0.00 | - | - | 2 | 0.00% |
| PANW260116P00440000 | 2024-02-28 4:16PM EDT | 440.00 | 138.00 | 157.35 | 160.75 | 0.00 | - | 5 | 4 | 31.46% |
| PANW260116P00450000 | 2024-03-11 2:48PM EDT | 450.00 | 168.35 | 169.70 | 173.35 | 0.00 | - | 4 | 24 | 34.74% |
| PANW260116P00500000 | 2024-03-15 12:17PM EDT | 500.00 | 217.04 | 216.00 | 226.00 | 0.00 | - | 4 | 0 | 41.70% |
| PANW260116P00540000 | 2024-02-21 1:16PM EDT | 540.00 | 272.49 | 249.00 | 258.00 | 0.00 | - | - | 0 | 37.35% |
© 2024 Yahoo. Todos los derechos reservados.