PANW - Palo Alto Networks, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Llamadaspor9 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW230609C00070000 | 2023-05-24 9:30AM EDT | 70.00 | 127.25 | 152.20 | 153.35 | 0.00 | - | - | 24 | 1,086.72% |
| PANW230609C00130000 | 2023-06-08 2:35PM EDT | 130.00 | 92.09 | 92.35 | 93.20 | +9.24 | +11.15% | 19 | 19 | 513.28% |
| PANW230609C00135000 | 2023-05-24 10:11AM EDT | 135.00 | 68.30 | 87.20 | 88.40 | 0.00 | - | 1 | 1 | 516.41% |
| PANW230609C00140000 | 2023-05-26 11:22AM EDT | 140.00 | 76.70 | 81.95 | 83.60 | 0.00 | - | 1 | 1 | 510.55% |
| PANW230609C00155000 | 2023-05-26 10:13AM EDT | 155.00 | 61.35 | 67.25 | 68.35 | 0.00 | - | 1 | 1 | 384.77% |
| PANW230609C00160000 | 2023-06-01 10:55AM EDT | 160.00 | 54.50 | 62.15 | 63.35 | 0.00 | - | 2 | 3 | 356.05% |
| PANW230609C00162500 | 2023-06-07 9:42AM EDT | 162.50 | 62.90 | 59.75 | 60.85 | 0.00 | - | 1 | 1 | 341.80% |
| PANW230609C00165000 | 2023-05-30 12:25PM EDT | 165.00 | 47.95 | 57.30 | 58.35 | 0.00 | - | 1 | 3 | 187.50% |
| PANW230609C00170000 | 2023-06-07 12:39PM EDT | 170.00 | 49.90 | 52.25 | 53.35 | 0.00 | - | 2 | 6 | 300.39% |
| PANW230609C00172500 | 2023-05-26 11:27AM EDT | 172.50 | 44.95 | 49.80 | 50.90 | 0.00 | - | 1 | 1 | 189.06% |
| PANW230609C00175000 | 2023-06-07 2:26PM EDT | 175.00 | 45.09 | 47.25 | 48.35 | 0.00 | - | 2 | 9 | 273.24% |
| PANW230609C00177500 | 2023-05-30 10:15AM EDT | 177.50 | 38.85 | 44.75 | 45.95 | 0.00 | - | 1 | 2 | 170.31% |
| PANW230609C00180000 | 2023-06-08 2:35PM EDT | 180.00 | 42.17 | 42.35 | 43.30 | +5.28 | +14.31% | 11 | 99 | 134.38% |
| PANW230609C00182500 | 2023-06-02 3:26PM EDT | 182.50 | 35.65 | 39.75 | 40.90 | 0.00 | - | 2 | 4 | 125.00% |
| PANW230609C00185000 | 2023-06-07 10:40AM EDT | 185.00 | 36.75 | 37.20 | 38.35 | 0.00 | - | 5 | 20 | 220.51% |
| PANW230609C00187500 | 2023-06-07 2:49PM EDT | 187.50 | 31.15 | 34.75 | 35.85 | 0.00 | - | 2 | 34 | 207.62% |
| PANW230609C00190000 | 2023-06-08 2:36PM EDT | 190.00 | 32.13 | 32.40 | 33.25 | -2.87 | -8.20% | 15 | 177 | 103.13% |
| PANW230609C00192500 | 2023-06-07 9:43AM EDT | 192.50 | 33.00 | 29.85 | 30.75 | 0.00 | - | 2 | 115 | 173.83% |
| PANW230609C00195000 | 2023-06-08 9:31AM EDT | 195.00 | 25.85 | 27.35 | 28.25 | -1.10 | -4.08% | 5 | 65 | 161.33% |
| PANW230609C00197500 | 2023-06-07 2:35PM EDT | 197.50 | 21.65 | 24.80 | 25.75 | 0.00 | - | 1 | 84 | 149.02% |
| PANW230609C00200000 | 2023-06-08 12:30PM EDT | 200.00 | 22.92 | 22.40 | 22.95 | +4.62 | +25.25% | 22 | 217 | 108.20% |
| PANW230609C00202500 | 2023-06-08 2:57PM EDT | 202.50 | 19.92 | 20.10 | 20.70 | +3.97 | +24.89% | 1 | 119 | 90.23% |
| PANW230609C00205000 | 2023-06-08 12:31PM EDT | 205.00 | 18.03 | 17.60 | 18.05 | +3.93 | +27.87% | 2 | 134 | 56.25% |
| PANW230609C00207500 | 2023-06-08 11:11AM EDT | 207.50 | 12.75 | 15.00 | 15.70 | +1.80 | +16.44% | 2 | 76 | 60.94% |
| PANW230609C00210000 | 2023-06-08 2:57PM EDT | 210.00 | 12.40 | 12.50 | 13.05 | +3.12 | +33.62% | 10 | 369 | 74.02% |
| PANW230609C00212500 | 2023-06-08 3:51PM EDT | 212.50 | 9.90 | 10.10 | 10.55 | +4.70 | +90.38% | 9 | 3,173 | 62.31% |
| PANW230609C00215000 | 2023-06-08 2:32PM EDT | 215.00 | 7.20 | 7.70 | 8.10 | +4.06 | +129.30% | 37 | 3,420 | 52.83% |
| PANW230609C00217500 | 2023-06-08 3:31PM EDT | 217.50 | 5.50 | 5.35 | 5.65 | +4.10 | +292.86% | 120 | 1,781 | 41.90% |
| PANW230609C00220000 | 2023-06-08 3:48PM EDT | 220.00 | 3.40 | 3.20 | 3.50 | +2.75 | +423.08% | 1,448 | 1,650 | 37.60% |
| PANW230609C00222500 | 2023-06-08 3:59PM EDT | 222.50 | 1.61 | 1.63 | 1.80 | +1.32 | +455.17% | 810 | 3,913 | 35.16% |
| PANW230609C00225000 | 2023-06-08 3:59PM EDT | 225.00 | 0.74 | 0.74 | 0.78 | +0.59 | +393.33% | 17,394 | 3,843 | 35.21% |
| PANW230609C00227500 | 2023-06-08 3:59PM EDT | 227.50 | 0.33 | 0.30 | 0.33 | +0.24 | +266.67% | 1,068 | 2,333 | 37.55% |
| PANW230609C00230000 | 2023-06-08 3:57PM EDT | 230.00 | 0.19 | 0.15 | 0.19 | +0.13 | +216.67% | 649 | 2,800 | 43.36% |
| PANW230609C00232500 | 2023-06-08 3:58PM EDT | 232.50 | 0.08 | 0.08 | 0.10 | +0.03 | +60.00% | 492 | 1,161 | 47.46% |
| PANW230609C00235000 | 2023-06-08 3:48PM EDT | 235.00 | 0.04 | 0.04 | 0.10 | +0.01 | +33.33% | 474 | 2,364 | 53.52% |
| PANW230609C00237500 | 2023-06-08 2:44PM EDT | 237.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 32 | 205 | 57.03% |
| PANW230609C00240000 | 2023-06-08 3:29PM EDT | 240.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 284 | 1,310 | 60.94% |
| PANW230609C00242500 | 2023-06-08 3:53PM EDT | 242.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 82 | 64.06% |
| PANW230609C00245000 | 2023-06-08 12:58PM EDT | 245.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 9 | 125 | 71.09% |
| PANW230609C00250000 | 2023-06-08 10:25AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 313 | 75.00% |
| PANW230609C00255000 | 2023-06-08 1:08PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 29 | 93.75% |
| PANW230609C00260000 | 2023-06-06 10:31AM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 166 | 109.38% |
| PANW230609C00265000 | 2023-06-05 10:56AM EDT | 265.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 75 | 123 | 109.38% |
| PANW230609C00275000 | 2023-05-31 11:58AM EDT | 275.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 6 | 143.75% |
Ponepor9 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW230609P00130000 | 2023-05-23 2:15PM EDT | 130.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 170 | 318.75% |
| PANW230609P00135000 | 2023-05-03 11:15AM EDT | 135.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 0 | 540.82% |
| PANW230609P00140000 | 2023-05-25 1:18PM EDT | 140.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 275.00% |
| PANW230609P00145000 | 2023-05-24 9:38AM EDT | 145.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 262.50% |
| PANW230609P00150000 | 2023-05-25 1:18PM EDT | 150.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 237.50% |
| PANW230609P00155000 | 2023-06-02 10:48AM EDT | 155.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 218.75% |
| PANW230609P00160000 | 2023-05-31 11:57AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 35 | 200.00% |
| PANW230609P00162500 | 2023-05-31 11:58AM EDT | 162.50 | 0.01 | 0.00 | 0.34 | 0.00 | - | 4 | 19 | 283.59% |
| PANW230609P00165000 | 2023-06-06 10:36AM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 146 | 215.63% |
| PANW230609P00167500 | 2023-06-06 1:41PM EDT | 167.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 23 | 204.69% |
| PANW230609P00170000 | 2023-05-26 10:54AM EDT | 170.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 58 | 184.38% |
| PANW230609P00172500 | 2023-05-26 9:37AM EDT | 172.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 16 | 176.56% |
| PANW230609P00175000 | 2023-06-08 10:03AM EDT | 175.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 1 | 140 | 167.19% |
| PANW230609P00177500 | 2023-06-05 9:36AM EDT | 177.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 180.47% |
| PANW230609P00180000 | 2023-06-02 1:30PM EDT | 180.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 11 | 124 | 150.00% |
| PANW230609P00182500 | 2023-06-05 9:38AM EDT | 182.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 8 | 34 | 140.63% |
| PANW230609P00185000 | 2023-06-06 10:36AM EDT | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 131 | 139.06% |
| PANW230609P00187500 | 2023-06-06 12:09PM EDT | 187.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 90 | 123.44% |
| PANW230609P00190000 | 2023-06-07 12:01PM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 134 | 114.06% |
| PANW230609P00192500 | 2023-06-06 9:30AM EDT | 192.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 90 | 101.56% |
| PANW230609P00195000 | 2023-06-08 10:25AM EDT | 195.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 403 | 96.88% |
| PANW230609P00197500 | 2023-06-08 12:14PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7 | 580 | 79.69% |
| PANW230609P00200000 | 2023-06-08 12:14PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 8 | 706 | 71.88% |
| PANW230609P00202500 | 2023-06-08 10:50AM EDT | 202.50 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 2 | 495 | 71.88% |
| PANW230609P00205000 | 2023-06-08 12:18PM EDT | 205.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 22 | 710 | 64.06% |
| PANW230609P00207500 | 2023-06-08 9:30AM EDT | 207.50 | 0.05 | 0.02 | 0.03 | -0.06 | -54.55% | 2 | 252 | 59.38% |
| PANW230609P00210000 | 2023-06-08 1:04PM EDT | 210.00 | 0.03 | 0.01 | 0.03 | -0.27 | -90.00% | 163 | 508 | 51.95% |
| PANW230609P00212500 | 2023-06-08 3:52PM EDT | 212.50 | 0.05 | 0.02 | 0.08 | -0.56 | -91.80% | 79 | 552 | 50.20% |
| PANW230609P00215000 | 2023-06-08 3:55PM EDT | 215.00 | 0.10 | 0.06 | 0.09 | -1.16 | -92.06% | 307 | 1,431 | 40.63% |
| PANW230609P00217500 | 2023-06-08 3:55PM EDT | 217.50 | 0.21 | 0.15 | 0.22 | -2.22 | -91.36% | 640 | 593 | 37.16% |
| PANW230609P00220000 | 2023-06-08 3:54PM EDT | 220.00 | 0.59 | 0.49 | 0.57 | -3.52 | -85.64% | 1,359 | 2,031 | 34.62% |
| PANW230609P00222500 | 2023-06-08 3:59PM EDT | 222.50 | 1.42 | 1.30 | 1.45 | -4.48 | -75.93% | 1,065 | 3,702 | 34.52% |
| PANW230609P00225000 | 2023-06-08 2:54PM EDT | 225.00 | 3.45 | 2.78 | 3.05 | -5.20 | -60.12% | 62 | 407 | 37.40% |
| PANW230609P00227500 | 2023-06-08 3:42PM EDT | 227.50 | 5.40 | 4.85 | 5.15 | -4.25 | -44.04% | 26 | 53 | 42.43% |
| PANW230609P00230000 | 2023-06-08 3:55PM EDT | 230.00 | 7.30 | 7.10 | 7.55 | -6.00 | -45.11% | 9 | 8 | 51.95% |
| PANW230609P00232500 | 2023-06-08 1:51PM EDT | 232.50 | 10.20 | 9.45 | 9.90 | +0.65 | +6.81% | 25 | 10 | 56.06% |
| PANW230609P00235000 | 2023-06-08 3:09PM EDT | 235.00 | 12.60 | 11.85 | 12.60 | +2.95 | +30.57% | 4 | 0 | 77.93% |
| PANW230609P00237500 | 2023-06-07 10:11AM EDT | 237.50 | 13.95 | 14.25 | 15.20 | 0.00 | - | 4 | 0 | 58.20% |
| PANW230609P00240000 | 2023-06-07 3:55PM EDT | 240.00 | 20.10 | 16.80 | 17.60 | -3.35 | -14.29% | 6 | 0 | 59.38% |
| PANW230609P00242500 | 2023-06-07 3:18PM EDT | 242.50 | 24.25 | 19.35 | 20.15 | 0.00 | - | 71 | 0 | 78.71% |
| PANW230609P00245000 | 2023-06-05 12:06PM EDT | 245.00 | 16.20 | 21.75 | 22.60 | 0.00 | - | 1 | 0 | 120.02% |
| PANW230609P00250000 | 2023-06-05 2:46PM EDT | 250.00 | 22.65 | 26.75 | 27.75 | 0.00 | - | 4 | 0 | 101.95% |
© 2023 Yahoo. Todos los derechos reservados.