PANW - Palo Alto Networks, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PANW230609C000700002023-05-24 9:30AM EDT70.00127.25152.20153.350.00--241,086.72%
PANW230609C001300002023-06-08 2:35PM EDT130.0092.0992.3593.20+9.24+11.15%1919513.28%
PANW230609C001350002023-05-24 10:11AM EDT135.0068.3087.2088.400.00-11516.41%
PANW230609C001400002023-05-26 11:22AM EDT140.0076.7081.9583.600.00-11510.55%
PANW230609C001550002023-05-26 10:13AM EDT155.0061.3567.2568.350.00-11384.77%
PANW230609C001600002023-06-01 10:55AM EDT160.0054.5062.1563.350.00-23356.05%
PANW230609C001625002023-06-07 9:42AM EDT162.5062.9059.7560.850.00-11341.80%
PANW230609C001650002023-05-30 12:25PM EDT165.0047.9557.3058.350.00-13187.50%
PANW230609C001700002023-06-07 12:39PM EDT170.0049.9052.2553.350.00-26300.39%
PANW230609C001725002023-05-26 11:27AM EDT172.5044.9549.8050.900.00-11189.06%
PANW230609C001750002023-06-07 2:26PM EDT175.0045.0947.2548.350.00-29273.24%
PANW230609C001775002023-05-30 10:15AM EDT177.5038.8544.7545.950.00-12170.31%
PANW230609C001800002023-06-08 2:35PM EDT180.0042.1742.3543.30+5.28+14.31%1199134.38%
PANW230609C001825002023-06-02 3:26PM EDT182.5035.6539.7540.900.00-24125.00%
PANW230609C001850002023-06-07 10:40AM EDT185.0036.7537.2038.350.00-520220.51%
PANW230609C001875002023-06-07 2:49PM EDT187.5031.1534.7535.850.00-234207.62%
PANW230609C001900002023-06-08 2:36PM EDT190.0032.1332.4033.25-2.87-8.20%15177103.13%
PANW230609C001925002023-06-07 9:43AM EDT192.5033.0029.8530.750.00-2115173.83%
PANW230609C001950002023-06-08 9:31AM EDT195.0025.8527.3528.25-1.10-4.08%565161.33%
PANW230609C001975002023-06-07 2:35PM EDT197.5021.6524.8025.750.00-184149.02%
PANW230609C002000002023-06-08 12:30PM EDT200.0022.9222.4022.95+4.62+25.25%22217108.20%
PANW230609C002025002023-06-08 2:57PM EDT202.5019.9220.1020.70+3.97+24.89%111990.23%
PANW230609C002050002023-06-08 12:31PM EDT205.0018.0317.6018.05+3.93+27.87%213456.25%
PANW230609C002075002023-06-08 11:11AM EDT207.5012.7515.0015.70+1.80+16.44%27660.94%
PANW230609C002100002023-06-08 2:57PM EDT210.0012.4012.5013.05+3.12+33.62%1036974.02%
PANW230609C002125002023-06-08 3:51PM EDT212.509.9010.1010.55+4.70+90.38%93,17362.31%
PANW230609C002150002023-06-08 2:32PM EDT215.007.207.708.10+4.06+129.30%373,42052.83%
PANW230609C002175002023-06-08 3:31PM EDT217.505.505.355.65+4.10+292.86%1201,78141.90%
PANW230609C002200002023-06-08 3:48PM EDT220.003.403.203.50+2.75+423.08%1,4481,65037.60%
PANW230609C002225002023-06-08 3:59PM EDT222.501.611.631.80+1.32+455.17%8103,91335.16%
PANW230609C002250002023-06-08 3:59PM EDT225.000.740.740.78+0.59+393.33%17,3943,84335.21%
PANW230609C002275002023-06-08 3:59PM EDT227.500.330.300.33+0.24+266.67%1,0682,33337.55%
PANW230609C002300002023-06-08 3:57PM EDT230.000.190.150.19+0.13+216.67%6492,80043.36%
PANW230609C002325002023-06-08 3:58PM EDT232.500.080.080.10+0.03+60.00%4921,16147.46%
PANW230609C002350002023-06-08 3:48PM EDT235.000.040.040.10+0.01+33.33%4742,36453.52%
PANW230609C002375002023-06-08 2:44PM EDT237.500.040.030.05+0.01+33.33%3220557.03%
PANW230609C002400002023-06-08 3:29PM EDT240.000.030.020.030.00-2841,31060.94%
PANW230609C002425002023-06-08 3:53PM EDT242.500.010.010.02-0.01-50.00%48264.06%
PANW230609C002450002023-06-08 12:58PM EDT245.000.010.000.03-0.01-50.00%912571.09%
PANW230609C002500002023-06-08 10:25AM EDT250.000.010.000.010.00-6131375.00%
PANW230609C002550002023-06-08 1:08PM EDT255.000.010.000.02-0.01-50.00%12993.75%
PANW230609C002600002023-06-06 10:31AM EDT260.000.010.000.030.00-30166109.38%
PANW230609C002650002023-06-05 10:56AM EDT265.000.040.000.010.00-75123109.38%
PANW230609C002750002023-05-31 11:58AM EDT275.000.010.000.030.00--6143.75%
Ponepor9 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PANW230609P001300002023-05-23 2:15PM EDT130.000.070.000.010.00-1170318.75%
PANW230609P001350002023-05-03 11:15AM EDT135.000.450.001.500.00-20540.82%
PANW230609P001400002023-05-25 1:18PM EDT140.000.070.000.010.00-33275.00%
PANW230609P001450002023-05-24 9:38AM EDT145.000.070.000.010.00-16262.50%
PANW230609P001500002023-05-25 1:18PM EDT150.000.100.000.010.00-39237.50%
PANW230609P001550002023-06-02 10:48AM EDT155.000.040.000.010.00-116218.75%
PANW230609P001600002023-05-31 11:57AM EDT160.000.010.000.010.00-635200.00%
PANW230609P001625002023-05-31 11:58AM EDT162.500.010.000.340.00-419283.59%
PANW230609P001650002023-06-06 10:36AM EDT165.000.010.000.050.00-6146215.63%
PANW230609P001675002023-06-06 1:41PM EDT167.500.020.000.05-0.01-33.33%123204.69%
PANW230609P001700002023-05-26 10:54AM EDT170.000.050.000.030.00-358184.38%
PANW230609P001725002023-05-26 9:37AM EDT172.500.070.000.030.00-116176.56%
PANW230609P001750002023-06-08 10:03AM EDT175.000.010.000.03-0.03-75.00%1140167.19%
PANW230609P001775002023-06-05 9:36AM EDT177.500.020.000.100.00-516180.47%
PANW230609P001800002023-06-02 1:30PM EDT180.000.040.000.030.00-11124150.00%
PANW230609P001825002023-06-05 9:38AM EDT182.500.040.000.030.00-834140.63%
PANW230609P001850002023-06-06 10:36AM EDT185.000.010.000.050.00-1131139.06%
PANW230609P001875002023-06-06 12:09PM EDT187.500.010.000.030.00-190123.44%
PANW230609P001900002023-06-07 12:01PM EDT190.000.010.000.030.00-1134114.06%
PANW230609P001925002023-06-06 9:30AM EDT192.500.010.000.020.00-390101.56%
PANW230609P001950002023-06-08 10:25AM EDT195.000.020.000.03+0.01+100.00%540396.88%
PANW230609P001975002023-06-08 12:14PM EDT197.500.010.000.01-0.03-75.00%758079.69%
PANW230609P002000002023-06-08 12:14PM EDT200.000.020.000.01-0.02-50.00%870671.88%
PANW230609P002025002023-06-08 10:50AM EDT202.500.020.000.03-0.05-71.43%249571.88%
PANW230609P002050002023-06-08 12:18PM EDT205.000.020.010.02-0.09-81.82%2271064.06%
PANW230609P002075002023-06-08 9:30AM EDT207.500.050.020.03-0.06-54.55%225259.38%
PANW230609P002100002023-06-08 1:04PM EDT210.000.030.010.03-0.27-90.00%16350851.95%
PANW230609P002125002023-06-08 3:52PM EDT212.500.050.020.08-0.56-91.80%7955250.20%
PANW230609P002150002023-06-08 3:55PM EDT215.000.100.060.09-1.16-92.06%3071,43140.63%
PANW230609P002175002023-06-08 3:55PM EDT217.500.210.150.22-2.22-91.36%64059337.16%
PANW230609P002200002023-06-08 3:54PM EDT220.000.590.490.57-3.52-85.64%1,3592,03134.62%
PANW230609P002225002023-06-08 3:59PM EDT222.501.421.301.45-4.48-75.93%1,0653,70234.52%
PANW230609P002250002023-06-08 2:54PM EDT225.003.452.783.05-5.20-60.12%6240737.40%
PANW230609P002275002023-06-08 3:42PM EDT227.505.404.855.15-4.25-44.04%265342.43%
PANW230609P002300002023-06-08 3:55PM EDT230.007.307.107.55-6.00-45.11%9851.95%
PANW230609P002325002023-06-08 1:51PM EDT232.5010.209.459.90+0.65+6.81%251056.06%
PANW230609P002350002023-06-08 3:09PM EDT235.0012.6011.8512.60+2.95+30.57%4077.93%
PANW230609P002375002023-06-07 10:11AM EDT237.5013.9514.2515.200.00-4058.20%
PANW230609P002400002023-06-07 3:55PM EDT240.0020.1016.8017.60-3.35-14.29%6059.38%
PANW230609P002425002023-06-07 3:18PM EDT242.5024.2519.3520.150.00-71078.71%
PANW230609P002450002023-06-05 12:06PM EDT245.0016.2021.7522.600.00-10120.02%
PANW230609P002500002023-06-05 2:46PM EDT250.0022.6526.7527.750.00-40101.95%