U.S. markets closed

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
293.61+6.41 (+2.23%)
Al cierre: 04:00PM EST
293.59 -0.02 (-0.01%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PANW231208C001100002023-11-03 1:08PM EST110.00134.75185.20187.550.00-321,200.59%
PANW231208C001650002023-11-30 3:53PM EST165.00130.35126.25131.600.00--1508.59%
PANW231208C001700002023-11-16 1:48PM EST170.0070.70121.55126.300.00--2485.16%
PANW231208C001750002023-11-30 3:53PM EST175.00120.32115.15120.300.00-12618.07%
PANW231208C001800002023-11-16 1:47PM EST180.0060.85110.85116.350.00--8657.72%
PANW231208C001850002023-12-04 10:01AM EST185.00104.00106.95110.900.00-11417.19%
PANW231208C001900002023-11-14 11:40AM EST190.0071.40101.00106.250.00--2281.25%
PANW231208C002000002023-11-17 9:55AM EST200.0051.0692.0095.050.00-12465.14%
PANW231208C002100002023-11-30 3:52PM EST210.0085.2082.7585.050.00-24310.55%
PANW231208C002150002023-11-30 3:53PM EST215.0080.1977.7081.350.00-15356.15%
PANW231208C002200002023-12-06 3:19PM EST220.0067.4572.2574.800.00-38353.03%
PANW231208C002250002023-12-07 3:50PM EST225.0068.7066.1569.95+33.74+96.51%43339.45%
PANW231208C002300002023-11-29 9:30AM EST230.0050.1062.0064.600.00-160296.09%
PANW231208C002350002023-12-05 12:02PM EST235.0056.4857.9059.700.00-246204.30%
PANW231208C002375002023-11-30 3:54PM EST237.5058.1154.9057.500.00--1176.56%
PANW231208C002400002023-12-07 11:10AM EST240.0051.5052.6554.55+3.15+6.51%294250.78%
PANW231208C002450002023-12-07 1:14PM EST245.0049.0047.6550.15+6.67+15.76%181182.81%
PANW231208C002475002023-12-04 12:28PM EST247.5038.7744.8547.050.00-10219.82%
PANW231208C002500002023-12-07 9:30AM EST250.0038.2542.0044.70+4.75+14.18%166217.09%
PANW231208C002525002023-12-01 10:36AM EST252.5040.1539.5542.900.00-2023135.35%
PANW231208C002550002023-12-06 11:52AM EST255.0037.5037.8540.300.00-11133162.11%
PANW231208C002575002023-12-07 10:12AM EST257.5033.2935.6036.90+1.12+3.48%540123.63%
PANW231208C002600002023-12-07 12:47PM EST260.0033.0732.6534.90-0.73-2.16%7787118.95%
PANW231208C002625002023-12-07 11:35AM EST262.5030.0029.7031.95-2.34-7.24%615154.00%
PANW231208C002650002023-12-07 2:09PM EST265.0029.2027.8029.75+3.45+13.40%9149102.93%
PANW231208C002675002023-12-06 10:38AM EST267.5025.6524.9527.70-0.85-3.21%113799.61%
PANW231208C002700002023-12-07 3:06PM EST270.0023.5222.0525.05+5.52+30.67%6208144.63%
PANW231208C002725002023-12-07 11:35AM EST272.5019.8020.0523.10+6.05+44.00%24097.66%
PANW231208C002750002023-12-07 3:40PM EST275.0018.2516.1021.00+0.02+0.11%9261146.78%
PANW231208C002775002023-12-07 2:09PM EST277.5016.5315.0017.80+3.76+29.44%58070.61%
PANW231208C002800002023-12-07 2:05PM EST280.0013.9412.5514.95+5.19+59.31%2445752.93%
PANW231208C002825002023-12-07 3:33PM EST282.5010.2010.8514.45+3.78+58.88%1212889.11%
PANW231208C002850002023-12-07 3:59PM EST285.009.458.659.25+4.55+92.86%12157654.69%
PANW231208C002875002023-12-07 3:39PM EST287.506.326.206.75+3.45+120.21%38842743.60%
PANW231208C002900002023-12-07 3:59PM EST290.004.634.305.25+2.74+144.97%64169451.17%
PANW231208C002925002023-12-07 3:58PM EST292.502.802.793.05+1.70+154.55%1,01768240.14%
PANW231208C002950002023-12-07 3:59PM EST295.001.631.601.77+0.93+132.86%1,4141,19339.06%
PANW231208C002975002023-12-07 3:59PM EST297.500.910.840.91+0.52+133.33%50159238.28%
PANW231208C003000002023-12-07 3:58PM EST300.000.480.410.49+0.28+140.00%1,8931,48739.99%
PANW231208C003025002023-12-07 3:59PM EST302.500.230.220.26+0.08+53.33%32590041.85%
PANW231208C003050002023-12-07 3:57PM EST305.000.110.110.14+0.02+22.22%32492543.95%
PANW231208C003075002023-12-07 3:57PM EST307.500.040.050.08-0.03-42.86%15320146.48%
PANW231208C003100002023-12-07 3:42PM EST310.000.040.030.050.00-27575649.22%
PANW231208C003125002023-12-06 11:33AM EST312.500.080.020.040.00-4310551.56%
PANW231208C003150002023-12-07 2:21PM EST315.000.010.010.03-0.03-75.00%881054.69%
PANW231208C003175002023-12-05 2:53PM EST317.500.090.000.020.00--6456.25%
PANW231208C003200002023-12-07 1:17PM EST320.000.020.000.02+0.01+100.00%2326460.94%
PANW231208C003225002023-12-04 10:22AM EST322.500.030.000.020.00--165.63%
PANW231208C003250002023-12-06 11:37AM EST325.000.020.000.020.00-4720770.31%
PANW231208C003275002023-12-05 3:54PM EST327.500.040.000.020.00--2675.00%
PANW231208C003300002023-12-07 9:50AM EST330.000.010.000.020.00-110179.69%
PANW231208C003350002023-12-01 3:39PM EST335.000.040.000.020.00-103789.06%
PANW231208C003400002023-12-06 9:30AM EST340.000.090.000.020.00-114098.44%
PANW231208C003500002023-12-05 10:18AM EST350.000.010.000.020.00-218115.63%
PANW231208C003600002023-12-06 9:30AM EST360.000.070.000.020.00-112131.25%
Ponepor8 de diciembre de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PANW231208P000700002023-12-04 10:28AM EST70.000.020.000.020.00--10850.00%
PANW231208P001450002023-12-06 3:01PM EST145.000.010.000.010.00-2025400.00%
PANW231208P001600002023-11-17 1:23PM EST160.000.010.000.010.00-1266350.00%
PANW231208P001650002023-11-14 10:35AM EST165.000.290.000.010.00--1337.50%
PANW231208P001750002023-11-07 11:42AM EST175.000.500.000.010.00--4300.00%
PANW231208P001800002023-11-22 1:21PM EST180.000.200.000.010.00-16287.50%
PANW231208P001850002023-11-30 12:48PM EST185.000.010.000.010.00-411275.00%
PANW231208P001900002023-11-20 12:23PM EST190.000.050.000.010.00-23256.25%
PANW231208P001950002023-12-01 11:52AM EST195.000.010.000.010.00-127243.75%
PANW231208P002000002023-11-29 11:54AM EST200.000.020.000.020.00-850240.63%
PANW231208P002050002023-11-28 2:25PM EST205.000.010.000.02-0.02-66.67%169225.00%
PANW231208P002100002023-12-04 3:51PM EST210.000.010.000.020.00-135212.50%
PANW231208P002150002023-12-04 3:51PM EST215.000.020.000.020.00-151196.88%
PANW231208P002200002023-11-30 1:29PM EST220.000.010.000.020.00-1169184.38%
PANW231208P002250002023-12-01 2:49PM EST225.000.020.000.020.00-5156171.88%
PANW231208P002300002023-12-07 9:46AM EST230.000.010.000.020.00-2176159.38%
PANW231208P002350002023-12-06 1:48PM EST235.000.010.000.010.00-1420137.50%
PANW231208P002375002023-12-04 11:15AM EST237.500.020.000.020.00--28139.06%
PANW231208P002400002023-12-06 2:02PM EST240.000.010.000.020.00-1178132.81%
PANW231208P002425002023-12-05 3:18PM EST242.500.010.000.020.00-150126.56%
PANW231208P002450002023-12-05 9:52AM EST245.000.020.000.020.00-2241120.31%
PANW231208P002475002023-12-04 1:25PM EST247.500.030.000.020.00-2031114.06%
PANW231208P002500002023-12-07 2:55PM EST250.000.010.000.01-0.03-75.00%11301100.00%
PANW231208P002525002023-12-05 3:05PM EST252.500.020.000.020.00-1352101.56%
PANW231208P002550002023-12-07 2:13PM EST255.000.010.000.01-0.01-50.00%1235890.63%
PANW231208P002575002023-12-07 9:45AM EST257.500.030.000.02+0.01+50.00%310389.06%
PANW231208P002600002023-12-07 2:06PM EST260.000.020.000.020.00-10632884.38%
PANW231208P002625002023-12-07 1:38PM EST262.500.010.010.02-0.02-66.67%411281.25%
PANW231208P002650002023-12-07 3:53PM EST265.000.030.020.03-0.01-25.00%5967378.91%
PANW231208P002675002023-12-07 3:45PM EST267.500.030.020.04-0.03-50.00%5143474.22%
PANW231208P002700002023-12-07 3:16PM EST270.000.030.020.04-0.06-66.67%8059567.58%
PANW231208P002725002023-12-07 2:10PM EST272.500.020.020.04-0.11-84.62%6420460.94%
PANW231208P002750002023-12-07 3:55PM EST275.000.030.020.05-0.29-90.62%1601,00555.47%
PANW231208P002775002023-12-07 3:59PM EST277.500.040.030.06-0.43-91.49%17161350.59%
PANW231208P002800002023-12-07 3:59PM EST280.000.050.050.07-0.74-93.67%31772346.68%
PANW231208P002825002023-12-07 3:40PM EST282.500.120.100.13-1.15-90.55%60826144.04%
PANW231208P002850002023-12-07 3:59PM EST285.000.220.200.22-1.89-89.57%2,74358840.33%
PANW231208P002875002023-12-07 3:46PM EST287.500.450.370.51-2.70-85.71%44149540.19%
PANW231208P002900002023-12-07 3:59PM EST290.000.860.850.94-3.59-80.67%1,22264537.92%
PANW231208P002925002023-12-07 3:59PM EST292.501.681.631.79-4.22-71.53%89341537.62%
PANW231208P002950002023-12-07 3:50PM EST295.003.002.813.15-5.00-62.50%7417938.92%
PANW231208P002975002023-12-07 2:42PM EST297.504.504.404.90-6.00-57.14%118640.28%
PANW231208P003000002023-12-07 3:58PM EST300.006.606.007.80-3.65-35.61%317560.94%
PANW231208P003025002023-12-06 1:05PM EST302.5012.506.7012.000.00-210106.52%
PANW231208P003050002023-12-04 10:49AM EST305.0021.109.4514.100.00-41755.42%
PANW231208P003075002023-12-06 2:23PM EST307.5018.0010.0019.000.00-2472.27%
PANW231208P003100002023-12-04 10:22AM EST310.0023.7013.2516.900.00-2077.44%
PANW231208P003125002023-12-06 1:44PM EST312.5022.5517.8519.850.00-35101.76%
PANW231208P003150002023-12-06 12:35PM EST315.0023.3019.7522.150.00-211103.76%
PANW231208P003200002023-12-01 12:51PM EST320.0024.8025.4028.000.00-6098.44%
PANW231208P003225002023-12-04 10:16AM EST322.5035.5027.9029.800.00--0134.18%
PANW231208P003300002023-12-01 10:33AM EST330.0037.0034.5036.700.00-40125.68%