Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:08PM EDT. Mercado abierto.
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426C00210000 | 2024-03-08 12:21PM EDT | 210.00 | 74.00 | 56.40 | 61.85 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240426C00230000 | 2024-04-25 12:04PM EDT | 230.00 | 57.00 | 59.40 | 65.25 | 0.00 | - | 5 | 3 | 233.59% |
| PANW240426C00235000 | 2024-04-25 11:53AM EDT | 235.00 | 51.11 | 54.85 | 60.10 | 0.00 | - | 2 | 25 | 231.06% |
| PANW240426C00240000 | 2024-04-24 2:50PM EDT | 240.00 | 53.98 | 49.25 | 55.20 | 0.00 | - | 5 | 29 | 185.35% |
| PANW240426C00245000 | 2024-04-08 1:12PM EDT | 245.00 | 23.57 | 43.80 | 49.00 | 0.00 | - | 1 | 26 | 271.58% |
| PANW240426C00250000 | 2024-04-26 10:26AM EDT | 250.00 | 40.15 | 41.10 | 43.50 | +5.36 | +15.41% | 1 | 45 | 159.96% |
| PANW240426C00252500 | 2024-04-23 11:23AM EDT | 252.50 | 40.20 | 36.70 | 42.65 | 0.00 | - | 2 | 2 | 137.11% |
| PANW240426C00255000 | 2024-04-22 10:03AM EDT | 255.00 | 25.90 | 33.90 | 39.30 | 0.00 | - | 11 | 54 | 234.67% |
| PANW240426C00260000 | 2024-04-25 12:17PM EDT | 260.00 | 33.42 | 29.35 | 34.75 | +6.47 | +24.01% | 1 | 79 | 90.63% |
| PANW240426C00262500 | 2024-04-25 3:44PM EDT | 262.50 | 26.41 | 26.90 | 32.40 | 0.00 | - | 1 | 52 | 102.34% |
| PANW240426C00265000 | 2024-04-26 10:20AM EDT | 265.00 | 26.05 | 26.60 | 29.70 | +3.05 | +13.26% | 1 | 113 | 149.80% |
| PANW240426C00267500 | 2024-04-22 11:14AM EDT | 267.50 | 10.15 | 24.55 | 25.55 | 0.00 | - | 10 | 17 | 114.36% |
| PANW240426C00270000 | 2024-04-26 2:27PM EDT | 270.00 | 22.50 | 21.95 | 23.25 | +3.53 | +18.61% | 9 | 375 | 107.13% |
| PANW240426C00272500 | 2024-04-26 12:20PM EDT | 272.50 | 18.54 | 19.45 | 21.00 | -2.72 | -12.79% | 19 | 158 | 102.54% |
| PANW240426C00275000 | 2024-04-26 1:57PM EDT | 275.00 | 17.50 | 15.85 | 18.45 | +4.50 | +34.62% | 33 | 525 | 63.28% |
| PANW240426C00277500 | 2024-04-26 2:45PM EDT | 277.50 | 15.15 | 14.65 | 15.20 | +3.96 | +35.39% | 62 | 441 | 70.70% |
| PANW240426C00280000 | 2024-04-26 2:44PM EDT | 280.00 | 12.30 | 12.15 | 12.85 | +3.07 | +33.26% | 122 | 936 | 64.01% |
| PANW240426C00282500 | 2024-04-26 2:33PM EDT | 282.50 | 10.50 | 9.55 | 10.35 | +3.51 | +50.21% | 83 | 416 | 52.25% |
| PANW240426C00285000 | 2024-04-26 2:48PM EDT | 285.00 | 7.40 | 7.25 | 7.80 | +2.40 | +48.00% | 311 | 941 | 51.56% |
| PANW240426C00287500 | 2024-04-26 2:51PM EDT | 287.50 | 4.87 | 4.70 | 5.05 | +1.92 | +63.37% | 548 | 692 | 33.74% |
| PANW240426C00290000 | 2024-04-26 2:38PM EDT | 290.00 | 2.51 | 2.06 | 2.90 | +0.73 | +41.01% | 1,008 | 2,148 | 28.03% |
| PANW240426C00292500 | 2024-04-26 2:49PM EDT | 292.50 | 0.41 | 0.37 | 0.50 | -0.44 | -51.76% | 1,219 | 566 | 11.72% |
| PANW240426C00295000 | 2024-04-26 2:51PM EDT | 295.00 | 0.02 | 0.01 | 0.03 | -0.37 | -92.50% | 1,220 | 1,482 | 11.33% |
| PANW240426C00297500 | 2024-04-26 2:23PM EDT | 297.50 | 0.01 | 0.00 | 0.03 | -0.15 | -93.75% | 402 | 373 | 18.56% |
| PANW240426C00300000 | 2024-04-26 2:51PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 569 | 1,612 | 21.88% |
| PANW240426C00302500 | 2024-04-26 1:49PM EDT | 302.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 19 | 268 | 27.34% |
| PANW240426C00305000 | 2024-04-26 1:23PM EDT | 305.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 201 | 1,154 | 32.81% |
| PANW240426C00307500 | 2024-04-26 2:22PM EDT | 307.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 11 | 199 | 45.70% |
| PANW240426C00310000 | 2024-04-26 1:02PM EDT | 310.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 68 | 348 | 50.00% |
| PANW240426C00312500 | 2024-04-26 11:55AM EDT | 312.50 | 0.01 | 0.00 | 0.03 | -0.15 | -93.75% | 8 | 169 | 51.56% |
| PANW240426C00315000 | 2024-04-26 1:31PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 49 | 407 | 54.69% |
| PANW240426C00317500 | 2024-04-26 11:44AM EDT | 317.50 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 3 | 138 | 61.72% |
| PANW240426C00320000 | 2024-04-26 2:18PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 106 | 570 | 59.38% |
| PANW240426C00322500 | 2024-04-23 3:48PM EDT | 322.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 43 | 65.63% |
| PANW240426C00325000 | 2024-04-25 12:00PM EDT | 325.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 212 | 68.75% |
| PANW240426C00330000 | 2024-04-24 10:33AM EDT | 330.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 14 | 438 | 78.13% |
| PANW240426C00335000 | 2024-04-24 10:34AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 319 | 87.50% |
| PANW240426C00340000 | 2024-04-24 10:33AM EDT | 340.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 139 | 93.75% |
| PANW240426C00345000 | 2024-04-22 10:28AM EDT | 345.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 103.13% |
| PANW240426C00350000 | 2024-04-22 11:02AM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 112.50% |
| PANW240426C00355000 | 2024-04-09 1:45PM EDT | 355.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 7 | 20 | 150.78% |
| PANW240426C00360000 | 2024-04-12 3:58PM EDT | 360.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 4 | 37 | 160.16% |
| PANW240426C00365000 | 2024-04-15 10:21AM EDT | 365.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 4 | 169.53% |
| PANW240426C00370000 | 2024-04-03 12:02PM EDT | 370.00 | 0.25 | 0.00 | 0.07 | 0.00 | - | 11 | 16 | 170.31% |
| PANW240426C00375000 | 2024-04-08 2:35PM EDT | 375.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 74 | 116 | 168.75% |
| PANW240426C00380000 | 2024-04-09 3:25PM EDT | 380.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 171.88% |
| PANW240426C00385000 | 2024-04-19 9:55AM EDT | 385.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 39 | 195.31% |
| PANW240426C00390000 | 2024-04-15 2:21PM EDT | 390.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 216.41% |
| PANW240426C00395000 | 2024-03-25 10:32AM EDT | 395.00 | 0.26 | 0.00 | 0.52 | 0.00 | - | 3 | 3 | 267.19% |
| PANW240426C00400000 | 2024-04-08 1:27PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| PANW240426C00405000 | 2024-03-27 2:52PM EDT | 405.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 20 | 20 | 241.41% |
| PANW240426C00415000 | 2024-03-22 12:43PM EDT | 415.00 | 0.21 | 0.00 | 0.62 | 0.00 | - | 1 | 1 | 310.94% |
| PANW240426C00425000 | 2024-03-14 9:58AM EDT | 425.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 246.88% |
| PANW240426C00430000 | 2024-04-01 3:13PM EDT | 430.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 22 | 271.88% |
| PANW240426C00440000 | 2024-04-01 3:13PM EDT | 440.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 34 | 36 | 285.94% |
| PANW240426C00450000 | 2024-03-15 9:48AM EDT | 450.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 15 | 307.81% |
| PANW240426C00460000 | 2024-04-23 12:42PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 221 | 256.25% |
| PANW240426C00490000 | 2024-03-13 10:44AM EDT | 490.00 | 0.15 | 0.00 | 0.78 | 0.00 | - | - | 1 | 443.16% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426P00150000 | 2024-04-19 11:21AM EDT | 150.00 | 0.61 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 484.38% |
| PANW240426P00185000 | 2024-03-27 2:55PM EDT | 185.00 | 0.81 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 341.41% |
| PANW240426P00195000 | 2024-04-22 9:48AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 31 | 262.50% |
| PANW240426P00200000 | 2024-04-22 9:48AM EDT | 200.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 259.38% |
| PANW240426P00205000 | 2024-04-25 1:39PM EDT | 205.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 83 | 260.94% |
| PANW240426P00210000 | 2024-04-22 2:08PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 67 | 215.63% |
| PANW240426P00215000 | 2024-04-19 12:48PM EDT | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 96 | 99 | 203.13% |
| PANW240426P00220000 | 2024-04-23 10:36AM EDT | 220.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 13 | 215.63% |
| PANW240426P00225000 | 2024-04-24 10:13AM EDT | 225.00 | 0.42 | 0.00 | 0.11 | 0.00 | - | 1 | 391 | 199.61% |
| PANW240426P00230000 | 2024-04-19 2:41PM EDT | 230.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 69 | 186.72% |
| PANW240426P00235000 | 2024-04-22 11:46AM EDT | 235.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 27 | 109 | 134.38% |
| PANW240426P00237500 | 2024-04-17 3:49PM EDT | 237.50 | 0.08 | 0.00 | 0.12 | 0.00 | - | - | 42 | 164.06% |
| PANW240426P00240000 | 2024-04-25 12:17PM EDT | 240.00 | 0.05 | 0.00 | 0.12 | +0.03 | +150.00% | 1 | 144 | 156.25% |
| PANW240426P00242500 | 2024-04-19 1:19PM EDT | 242.50 | 0.15 | 0.00 | 0.12 | 0.00 | - | 1 | 7 | 149.22% |
| PANW240426P00245000 | 2024-04-25 9:41AM EDT | 245.00 | 0.36 | 0.00 | 0.01 | 0.00 | - | 1 | 1,950 | 109.38% |
| PANW240426P00247500 | 2024-04-26 11:58AM EDT | 247.50 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 1 | 307 | 131.25% |
| PANW240426P00250000 | 2024-04-25 1:57PM EDT | 250.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,360 | 109.38% |
| PANW240426P00252500 | 2024-04-25 1:41PM EDT | 252.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 211 | 238 | 103.13% |
| PANW240426P00255000 | 2024-04-26 12:34PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 885 | 1,644 | 92.19% |
| PANW240426P00257500 | 2024-04-25 3:32PM EDT | 257.50 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 25 | 128 | 81.25% |
| PANW240426P00260000 | 2024-04-26 2:05PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 68 | 464 | 79.69% |
| PANW240426P00262500 | 2024-04-26 1:33PM EDT | 262.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 11 | 305 | 77.34% |
| PANW240426P00265000 | 2024-04-26 1:31PM EDT | 265.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 30 | 801 | 71.09% |
| PANW240426P00267500 | 2024-04-26 2:26PM EDT | 267.50 | 0.01 | 0.00 | 0.04 | -0.06 | -85.71% | 26 | 414 | 67.19% |
| PANW240426P00270000 | 2024-04-26 2:40PM EDT | 270.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 24 | 584 | 58.59% |
| PANW240426P00272500 | 2024-04-26 1:06PM EDT | 272.50 | 0.01 | 0.01 | 0.06 | -0.07 | -87.50% | 13 | 395 | 58.20% |
| PANW240426P00275000 | 2024-04-26 2:42PM EDT | 275.00 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 74 | 619 | 50.39% |
| PANW240426P00277500 | 2024-04-26 2:32PM EDT | 277.50 | 0.05 | 0.02 | 0.03 | -0.08 | -80.00% | 92 | 320 | 43.75% |
| PANW240426P00280000 | 2024-04-26 2:32PM EDT | 280.00 | 0.02 | 0.00 | 0.03 | -0.19 | -90.48% | 325 | 917 | 37.11% |
| PANW240426P00282500 | 2024-04-26 2:13PM EDT | 282.50 | 0.01 | 0.00 | 0.04 | -0.40 | -97.56% | 140 | 677 | 31.64% |
| PANW240426P00285000 | 2024-04-26 2:34PM EDT | 285.00 | 0.01 | 0.01 | 0.03 | -0.83 | -98.81% | 658 | 801 | 23.24% |
| PANW240426P00287500 | 2024-04-26 2:44PM EDT | 287.50 | 0.07 | 0.01 | 0.07 | -1.47 | -95.45% | 509 | 581 | 18.85% |
| PANW240426P00290000 | 2024-04-26 2:52PM EDT | 290.00 | 0.02 | 0.01 | 0.05 | -2.86 | -98.28% | 1,321 | 322 | 9.38% |
| PANW240426P00292500 | 2024-04-26 2:29PM EDT | 292.50 | 0.33 | 0.41 | 0.59 | -4.74 | -93.49% | 179 | 157 | 4.74% |
| PANW240426P00295000 | 2024-04-26 1:40PM EDT | 295.00 | 3.25 | 2.11 | 3.20 | -3.75 | -53.57% | 47 | 128 | 18.60% |
| PANW240426P00297500 | 2024-04-26 2:35PM EDT | 297.50 | 4.90 | 4.45 | 5.50 | -6.95 | -58.65% | 11 | 86 | 17.38% |
| PANW240426P00300000 | 2024-04-26 12:44PM EDT | 300.00 | 8.94 | 7.00 | 7.95 | -1.21 | -11.92% | 29 | 81 | 0.00% |
| PANW240426P00305000 | 2024-04-23 10:11AM EDT | 305.00 | 15.80 | 11.65 | 13.30 | 0.00 | - | 1 | 15 | 58.50% |
| PANW240426P00307500 | 2024-04-24 12:02PM EDT | 307.50 | 14.68 | 13.85 | 16.10 | 0.00 | - | 4 | 1 | 78.71% |
| PANW240426P00310000 | 2024-04-01 1:25PM EDT | 310.00 | 32.14 | 16.60 | 21.40 | 0.00 | - | 2 | 0 | 100.78% |
| PANW240426P00315000 | 2024-04-04 10:16AM EDT | 315.00 | 44.50 | 21.65 | 24.90 | 0.00 | - | 2 | 0 | 88.18% |
| PANW240426P00320000 | 2024-04-16 9:30AM EDT | 320.00 | 45.75 | 26.10 | 29.80 | 0.00 | - | 1 | 0 | 161.08% |
| PANW240426P00325000 | 2024-04-01 3:29PM EDT | 325.00 | 45.54 | 30.80 | 35.25 | 0.00 | - | 1 | 0 | 87.11% |
| PANW240426P00330000 | 2024-04-03 10:45AM EDT | 330.00 | 57.60 | 35.50 | 41.45 | 0.00 | - | 1 | 0 | 142.77% |
| PANW240426P00335000 | 2024-04-05 11:19AM EDT | 335.00 | 67.50 | 40.05 | 46.30 | 0.00 | - | 1 | 0 | 132.62% |
© 2024 Yahoo. Todos los derechos reservados.