U.S. markets closed
F S&P 500
5,241.50 +2.50 (+0.05%) F Dow Jones
39,569.00 +33.00 (+0.08%) F Nasdaq
18,219.75 +5.25 (+0.03%) E-mini Russell 2000 Index Futur
2,085.20 +1.10 (+0.05%) Petróleo
79.76 +0.50 (+0.63%) Oro
2,359.20 +18.90 (+0.81%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:220.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00220000 | 2024-05-07 10:58AM EDT | 2024-05-17 | 83.25 | 73.00 | 79.75 | 0.00 | - | 1 | 33 | 114.40% |
| PANW240621C00220000 | 2024-05-07 3:47PM EDT | 2024-06-21 | 88.40 | 76.65 | 80.80 | 0.00 | - | 7 | 378 | 69.01% |
| PANW240719C00220000 | 2024-04-23 1:20PM EDT | 2024-07-19 | 77.43 | 78.60 | 80.60 | 0.00 | - | 3 | 12 | 57.75% |
| PANW240816C00220000 | 2024-04-22 11:48AM EDT | 2024-08-16 | 66.35 | 79.95 | 83.30 | 0.00 | - | 1 | 13 | 55.85% |
| PANW240920C00220000 | 2024-05-07 11:56AM EDT | 2024-09-20 | 93.85 | 82.50 | 85.50 | 0.00 | - | 1 | 83 | 54.16% |
| PANW241115C00220000 | 2024-05-09 2:00PM EDT | 2024-11-15 | 89.95 | 87.00 | 91.45 | -8.05 | -8.21% | 3 | 31 | 55.56% |
| PANW241220C00220000 | 2024-04-23 10:39AM EDT | 2024-12-20 | 85.70 | 89.05 | 92.15 | 0.00 | - | 1 | 15 | 53.34% |
| PANW250117C00220000 | 2024-05-07 1:50PM EDT | 2025-01-17 | 102.00 | 88.30 | 93.75 | 0.00 | - | 8 | 904 | 50.95% |
| PANW250321C00220000 | 2024-04-10 1:19PM EDT | 2025-03-21 | 84.80 | 95.35 | 98.55 | 0.00 | - | 1 | 14 | 53.49% |
| PANW250620C00220000 | 2024-05-03 1:34PM EDT | 2025-06-20 | 102.75 | 100.90 | 106.50 | 0.00 | - | 1 | 498 | 54.72% |
| PANW250919C00220000 | 2024-03-27 11:00AM EDT | 2025-09-19 | 97.25 | 104.20 | 107.45 | 0.00 | - | 1 | 37 | 51.58% |
| PANW260116C00220000 | 2024-05-07 1:49PM EDT | 2026-01-16 | 122.35 | 109.45 | 114.75 | 0.00 | - | 3 | 38 | 51.89% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00220000 | 2024-04-30 2:37PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.03 | 0.00 | - | 21 | 43 | 196.88% |
| PANW240517P00220000 | 2024-05-09 9:36AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.06 | +0.02 | +100.00% | 5 | 1,304 | 74.22% |
| PANW240524P00220000 | 2024-05-09 1:34PM EDT | 2024-05-24 | 0.39 | 0.26 | 0.45 | -0.22 | -36.07% | 1 | 80 | 74.12% |
| PANW240531P00220000 | 2024-05-09 10:10AM EDT | 2024-05-31 | 0.72 | 0.30 | 1.15 | -0.07 | -8.86% | 1 | 11 | 69.36% |
| PANW240607P00220000 | 2024-05-01 10:57AM EDT | 2024-06-07 | 1.29 | 0.28 | 1.55 | 0.00 | - | - | 2 | 63.21% |
| PANW240621P00220000 | 2024-05-09 12:55PM EDT | 2024-06-21 | 0.97 | 0.99 | 1.25 | -0.02 | -2.02% | 15 | 1,639 | 54.13% |
| PANW240719P00220000 | 2024-05-09 3:53PM EDT | 2024-07-19 | 1.75 | 1.73 | 1.94 | +0.02 | +1.16% | 2 | 928 | 47.72% |
| PANW240816P00220000 | 2024-05-07 3:45PM EDT | 2024-08-16 | 2.15 | 2.42 | 2.57 | 0.00 | - | 4 | 249 | 43.41% |
| PANW240920P00220000 | 2024-05-09 11:00AM EDT | 2024-09-20 | 3.97 | 3.80 | 4.40 | -0.08 | -1.98% | 1 | 982 | 43.52% |
| PANW241115P00220000 | 2024-05-08 3:13PM EDT | 2024-11-15 | 5.90 | 5.95 | 6.30 | 0.00 | - | 1 | 340 | 41.12% |
| PANW241220P00220000 | 2024-05-07 2:48PM EDT | 2024-12-20 | 6.95 | 7.55 | 7.80 | 0.00 | - | 5 | 814 | 40.80% |
| PANW250117P00220000 | 2024-05-09 12:17PM EDT | 2025-01-17 | 8.25 | 7.80 | 8.60 | -0.04 | -0.48% | 1 | 3,810 | 39.91% |
| PANW250321P00220000 | 2024-05-01 10:39AM EDT | 2025-03-21 | 13.22 | 10.65 | 11.05 | 0.00 | - | 8 | 447 | 39.48% |
| PANW250620P00220000 | 2024-05-09 3:53PM EDT | 2025-06-20 | 13.65 | 13.40 | 13.75 | -1.50 | -9.90% | 2 | 752 | 38.22% |
| PANW250919P00220000 | 2024-05-06 12:32PM EDT | 2025-09-19 | 16.55 | 14.60 | 17.00 | 0.00 | - | 12 | 85 | 38.12% |
| PANW260116P00220000 | 2024-05-07 12:52PM EDT | 2026-01-16 | 18.25 | 17.40 | 19.80 | 0.00 | - | 2 | 1,286 | 36.92% |
© 2024 Yahoo. Todos los derechos reservados.