U.S. markets open in 4 hours 42 minutes

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
158.64+1.01 (+0.64%)
Al cierre: 04:00PM EST
157.65 -0.99 (-0.62%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor3 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PANW230203C000850002023-01-24 10:43AM EST85.0065.530.000.000.00--00.00%
PANW230203C001100002023-01-26 3:27PM EST110.0049.500.000.000.00--00.00%
PANW230203C001200002023-01-13 11:00AM EST120.0017.400.000.000.00--00.00%
PANW230203C001230002023-01-25 11:01AM EST123.0025.350.000.000.00--00.00%
PANW230203C001250002023-01-24 2:44PM EST125.0027.150.000.000.00-100.00%
PANW230203C001260002023-01-09 10:44AM EST126.0014.150.000.000.00--00.00%
PANW230203C001300002023-01-31 3:00PM EST130.0028.500.000.000.00-100.00%
PANW230203C001310002023-01-27 10:05AM EST131.0030.000.000.000.00-100.00%
PANW230203C001340002023-01-13 11:21AM EST134.006.230.000.000.00-100.00%
PANW230203C001350002023-01-23 1:20PM EST135.0014.650.000.000.00-100.00%
PANW230203C001360002023-01-30 3:22PM EST136.0021.800.000.000.00-100.00%
PANW230203C001370002023-01-31 3:25PM EST137.0020.950.000.000.00-300.00%
PANW230203C001380002023-01-25 1:37PM EST138.0012.650.000.000.00-400.00%
PANW230203C001390002023-01-31 9:50AM EST139.0020.030.000.000.00-100.00%
PANW230203C001400002023-01-31 2:04PM EST140.0018.100.000.000.00-300.00%
PANW230203C001410002023-01-27 10:32AM EST141.0019.060.000.000.00-200.00%
PANW230203C001420002023-01-30 3:30PM EST142.0015.700.000.000.00-100.00%
PANW230203C001430002023-01-30 10:06AM EST143.0015.530.000.000.00-100.00%
PANW230203C001440002023-01-31 3:54PM EST144.0014.650.000.000.00-100.00%
PANW230203C001450002023-01-31 12:12PM EST145.0013.170.000.000.00-100.00%
PANW230203C001460002023-01-27 2:18PM EST146.0013.650.000.000.00-100.00%
PANW230203C001470002023-01-31 2:00PM EST147.0011.580.000.000.00-200.00%
PANW230203C001480002023-01-31 11:08AM EST148.0010.740.000.000.00-200.00%
PANW230203C001490002023-01-31 12:22PM EST149.009.450.000.000.00-200.00%
PANW230203C001500002023-01-31 3:54PM EST150.008.950.000.000.00-500.00%
PANW230203C001525002023-01-31 1:59PM EST152.506.650.000.000.00-800.00%
PANW230203C001550002023-01-31 3:54PM EST155.004.850.000.000.00-600.00%
PANW230203C001575002023-01-31 3:18PM EST157.502.960.000.000.00-8400.00%
PANW230203C001600002023-01-31 3:58PM EST160.002.060.000.000.00-14003.13%
PANW230203C001625002023-01-31 3:57PM EST162.501.170.000.000.00-7106.25%
PANW230203C001650002023-01-31 3:44PM EST165.000.510.000.000.00-68012.50%
PANW230203C001675002023-01-31 3:57PM EST167.500.270.000.000.00-79012.50%
PANW230203C001700002023-01-31 3:28PM EST170.000.110.000.000.00-69012.50%
PANW230203C001725002023-01-31 9:53AM EST172.500.100.000.000.00-7025.00%
PANW230203C001750002023-01-31 3:28PM EST175.000.020.000.000.00-31025.00%
PANW230203C001775002023-01-30 1:32PM EST177.500.030.000.000.00-11025.00%
PANW230203C001800002023-01-26 3:37PM EST180.000.100.000.000.00--025.00%
PANW230203C001850002023-01-30 12:52PM EST185.000.010.000.000.00-1050.00%
Ponepor3 de febrero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PANW230203P001050002023-01-26 11:39AM EST105.000.010.000.000.00-6050.00%
PANW230203P001100002023-01-25 11:11AM EST110.000.040.000.000.00-108050.00%
PANW230203P001150002023-01-31 1:36PM EST115.000.010.000.000.00-1050.00%
PANW230203P001200002023-01-25 12:51PM EST120.000.060.000.000.00-13050.00%
PANW230203P001220002023-01-30 12:39PM EST122.000.020.000.000.00-5050.00%
PANW230203P001230002023-01-23 12:17PM EST123.000.070.000.000.00--050.00%
PANW230203P001240002023-01-26 12:24PM EST124.000.020.000.000.00-10050.00%
PANW230203P001250002023-01-26 2:33PM EST125.000.020.000.000.00-41050.00%
PANW230203P001260002023-01-30 11:21AM EST126.000.030.000.000.00-38050.00%
PANW230203P001270002023-01-31 1:47PM EST127.000.020.000.000.00-4050.00%
PANW230203P001280002023-01-31 12:45PM EST128.000.020.000.000.00-10050.00%
PANW230203P001290002023-01-30 12:39PM EST129.000.040.000.000.00-1050.00%
PANW230203P001300002023-01-31 3:06PM EST130.000.020.000.000.00-1050.00%
PANW230203P001310002023-01-31 1:45PM EST131.000.030.000.000.00-12050.00%
PANW230203P001320002023-01-31 1:23PM EST132.000.030.000.000.00-8050.00%
PANW230203P001330002023-01-31 3:28PM EST133.000.030.000.000.00-17050.00%
PANW230203P001340002023-01-26 9:32AM EST134.000.100.000.000.00-1050.00%
PANW230203P001350002023-01-30 1:22PM EST135.000.070.000.000.00-1050.00%
PANW230203P001360002023-01-30 11:48AM EST136.000.080.000.000.00-225050.00%
PANW230203P001370002023-01-30 1:29PM EST137.000.080.000.000.00-10025.00%
PANW230203P001380002023-01-31 11:50AM EST138.000.060.000.000.00-2025.00%
PANW230203P001390002023-01-30 3:24PM EST139.000.100.000.000.00-5025.00%
PANW230203P001400002023-01-31 10:59AM EST140.000.080.000.000.00-5025.00%
PANW230203P001410002023-01-30 11:45AM EST141.000.130.000.000.00-6025.00%
PANW230203P001420002023-01-31 2:59PM EST142.000.090.000.000.00-4025.00%
PANW230203P001430002023-01-31 3:31PM EST143.000.100.000.000.00-7025.00%
PANW230203P001440002023-01-31 9:30AM EST144.000.200.000.000.00-1025.00%
PANW230203P001450002023-01-31 3:20PM EST145.000.150.000.000.00-18025.00%
PANW230203P001460002023-01-31 3:31PM EST146.000.180.000.000.00-68025.00%
PANW230203P001470002023-01-31 1:57PM EST147.000.220.000.000.00-26025.00%
PANW230203P001480002023-01-31 3:51PM EST148.000.250.000.000.00-23012.50%
PANW230203P001490002023-01-31 10:09AM EST149.000.460.000.000.00-18012.50%
PANW230203P001500002023-01-31 3:51PM EST150.000.420.000.000.00-105012.50%
PANW230203P001525002023-01-31 3:12PM EST152.500.770.000.000.00-105012.50%
PANW230203P001550002023-01-31 3:27PM EST155.001.500.000.000.00-35706.25%
PANW230203P001575002023-01-31 3:54PM EST157.502.180.000.000.00-12303.13%
PANW230203P001600002023-01-31 10:14AM EST160.003.950.000.000.00-1600.00%
PANW230203P001625002023-01-30 3:49PM EST162.505.800.000.000.00-3700.00%
PANW230203P001650002023-01-30 2:31PM EST165.007.860.000.000.00-100.00%
PANW230203P001675002023-01-30 2:25PM EST167.5010.200.000.000.00-700.00%
PANW230203P001700002023-01-31 3:21PM EST170.0012.020.000.000.00-4000.00%
PANW230203P001725002023-01-31 3:54PM EST172.5014.050.000.000.00-200.00%
PANW230203P001750002023-01-30 9:52AM EST175.0016.570.000.000.00-100.00%
PANW230203P001800002023-01-30 3:52PM EST180.0022.100.000.000.00-200.00%
PANW230203P002000002023-01-27 10:48AM EST200.0041.300.000.000.00-200.00%