U.S. markets closed
F S&P 500
5,210.25 -2.50 (-0.05%) F Dow Jones
39,192.00 -3.00 (-0.01%) F Nasdaq
18,163.25 -23.25 (-0.13%) E-mini Russell 2000 Index Futur
2,062.50 -2.30 (-0.11%) Petróleo
79.25 +0.26 (+0.33%) Oro
2,315.30 -7.00 (-0.30%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00240000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 56.25 | 60.30 | 64.95 | 0.00 | - | 10 | 18 | 234.57% |
| PANW240517C00240000 | 2024-05-07 10:41AM EDT | 2024-05-17 | 62.50 | 60.55 | 65.55 | -0.35 | -0.56% | 1 | 88 | 57.81% |
| PANW240524C00240000 | 2024-05-07 12:53PM EDT | 2024-05-24 | 70.00 | 63.60 | 66.75 | 0.00 | - | 1 | 4 | 85.33% |
| PANW240607C00240000 | 2024-05-03 12:42PM EDT | 2024-06-07 | 57.24 | 63.15 | 69.15 | 0.00 | - | 1 | 1 | 69.14% |
| PANW240621C00240000 | 2024-05-08 1:17PM EDT | 2024-06-21 | 67.45 | 65.55 | 70.45 | -1.55 | -2.25% | 4 | 1,225 | 66.13% |
| PANW240719C00240000 | 2024-05-07 2:40PM EDT | 2024-07-19 | 71.73 | 67.30 | 72.20 | 0.00 | - | 2 | 73 | 57.55% |
| PANW240816C00240000 | 2024-05-06 11:48AM EDT | 2024-08-16 | 67.00 | 71.00 | 72.20 | 0.00 | - | 2 | 15 | 53.67% |
| PANW240920C00240000 | 2024-04-23 10:37AM EDT | 2024-09-20 | 64.85 | 73.45 | 75.95 | 0.00 | - | 1 | 348 | 52.67% |
| PANW241115C00240000 | 2024-04-22 11:28AM EDT | 2024-11-15 | 58.70 | 79.10 | 81.05 | 0.00 | - | 4 | 55 | 53.02% |
| PANW241220C00240000 | 2024-04-25 9:41AM EDT | 2024-12-20 | 68.00 | 81.90 | 83.50 | 0.00 | - | 8 | 50 | 52.50% |
| PANW250117C00240000 | 2024-05-07 12:41PM EDT | 2025-01-17 | 88.00 | 83.75 | 85.00 | 0.00 | - | 2 | 443 | 51.74% |
| PANW250321C00240000 | 2024-05-07 12:06PM EDT | 2025-03-21 | 89.95 | 86.55 | 90.35 | 0.00 | - | 2 | 143 | 51.07% |
| PANW250620C00240000 | 2024-05-02 1:29PM EDT | 2025-06-20 | 89.70 | 93.80 | 97.65 | 0.00 | - | 1 | 192 | 52.35% |
| PANW250919C00240000 | 2024-04-23 11:01AM EDT | 2025-09-19 | 91.54 | 99.05 | 104.50 | 0.00 | - | 5 | 74 | 52.77% |
| PANW260116C00240000 | 2024-05-08 12:52PM EDT | 2026-01-16 | 105.70 | 104.95 | 108.90 | -0.30 | -0.28% | 8 | 48 | 51.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00240000 | 2024-05-08 1:16PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.06 | -0.02 | -40.00% | 32 | 183 | 118.75% |
| PANW240517P00240000 | 2024-05-08 11:14AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.14 | 0.00 | - | 10 | 1,907 | 64.06% |
| PANW240524P00240000 | 2024-05-08 3:11PM EDT | 2024-05-24 | 1.21 | 1.00 | 1.31 | +0.34 | +39.08% | 4 | 346 | 73.24% |
| PANW240531P00240000 | 2024-05-08 3:02PM EDT | 2024-05-31 | 1.45 | 1.08 | 1.63 | +0.25 | +20.83% | 3 | 196 | 63.35% |
| PANW240607P00240000 | 2024-05-08 11:34AM EDT | 2024-06-07 | 1.74 | 1.65 | 1.93 | +0.17 | +10.83% | 1 | 24 | 59.34% |
| PANW240614P00240000 | 2024-05-08 2:59PM EDT | 2024-06-14 | 1.95 | 1.99 | 2.15 | +0.04 | +2.09% | 10 | 14 | 55.46% |
| PANW240621P00240000 | 2024-05-08 3:55PM EDT | 2024-06-21 | 2.30 | 2.25 | 2.39 | +0.21 | +10.05% | 52 | 3,020 | 52.42% |
| PANW240719P00240000 | 2024-05-08 3:21PM EDT | 2024-07-19 | 3.43 | 3.35 | 3.55 | +0.44 | +14.72% | 13 | 865 | 46.32% |
| PANW240816P00240000 | 2024-05-08 2:20PM EDT | 2024-08-16 | 4.70 | 4.40 | 4.65 | +0.50 | +11.90% | 7 | 599 | 42.84% |
| PANW240920P00240000 | 2024-05-08 10:38AM EDT | 2024-09-20 | 7.00 | 6.90 | 7.20 | +0.30 | +4.48% | 3 | 1,382 | 43.10% |
| PANW241115P00240000 | 2024-05-07 12:32PM EDT | 2024-11-15 | 8.80 | 9.35 | 11.30 | 0.00 | - | 1 | 338 | 43.63% |
| PANW241220P00240000 | 2024-05-08 2:36PM EDT | 2024-12-20 | 11.34 | 11.10 | 11.60 | -0.66 | -5.50% | 6 | 594 | 40.58% |
| PANW250117P00240000 | 2024-05-08 2:26PM EDT | 2025-01-17 | 12.25 | 12.20 | 12.55 | -0.05 | -0.41% | 4 | 1,287 | 39.67% |
| PANW250321P00240000 | 2024-05-07 12:46PM EDT | 2025-03-21 | 14.35 | 14.65 | 16.80 | 0.00 | - | 2 | 516 | 40.85% |
| PANW250620P00240000 | 2024-05-02 12:47PM EDT | 2025-06-20 | 20.80 | 18.15 | 20.30 | 0.00 | - | 1 | 722 | 39.73% |
| PANW250919P00240000 | 2024-04-24 3:29PM EDT | 2025-09-19 | 23.20 | 21.15 | 22.45 | 0.00 | - | 2 | 72 | 37.96% |
| PANW260116P00240000 | 2024-05-07 12:29PM EDT | 2026-01-16 | 25.29 | 24.05 | 25.75 | 0.00 | - | 27 | 474 | 36.86% |
© 2024 Yahoo. Todos los derechos reservados.