U.S. markets closed
F S&P 500
5,319.25 -1.00 (-0.02%) F Dow Jones
39,996.00 -14.00 (-0.03%) F Nasdaq
18,650.25 +0.25 (+0.00%) E-mini Russell 2000 Index Futur
2,102.70 -2.20 (-0.10%) Petróleo
79.31 +0.08 (+0.10%) Oro
2,381.10 -4.40 (-0.18%)
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:270.00
Opciones de comprapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00270000 | 2024-05-16 3:40PM EDT | 2024-05-17 | 46.88 | 44.65 | 50.95 | +3.88 | +9.02% | 35 | 3,466 | 208.79% |
| PANW240524C00270000 | 2024-05-16 2:39PM EDT | 2024-05-24 | 47.79 | 46.65 | 49.60 | +7.38 | +18.26% | 11 | 117 | 78.93% |
| PANW240531C00270000 | 2024-05-15 1:14PM EDT | 2024-05-31 | 43.70 | 48.45 | 50.95 | 0.00 | - | 1 | 15 | 71.73% |
| PANW240621C00270000 | 2024-05-16 2:16PM EDT | 2024-06-21 | 50.50 | 51.10 | 52.10 | +1.78 | +3.65% | 18 | 1,686 | 54.93% |
| PANW240719C00270000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 54.00 | 53.75 | 55.25 | +3.05 | +5.99% | 10 | 517 | 51.75% |
| PANW240816C00270000 | 2024-05-16 2:16PM EDT | 2024-08-16 | 56.00 | 56.85 | 57.75 | +2.00 | +3.70% | 24 | 121 | 48.63% |
| PANW240920C00270000 | 2024-05-16 12:44PM EDT | 2024-09-20 | 60.81 | 61.30 | 62.80 | +4.11 | +7.25% | 5 | 304 | 50.22% |
| PANW241115C00270000 | 2024-05-16 12:37PM EDT | 2024-11-15 | 66.00 | 67.10 | 70.20 | +3.61 | +5.79% | 2 | 137 | 52.04% |
| PANW241220C00270000 | 2024-05-16 9:34AM EDT | 2024-12-20 | 69.00 | 70.65 | 71.75 | +0.90 | +1.32% | 1 | 220 | 49.59% |
| PANW250117C00270000 | 2024-05-16 3:35PM EDT | 2025-01-17 | 73.90 | 73.05 | 78.20 | +5.77 | +8.47% | 12 | 841 | 51.15% |
| PANW250321C00270000 | 2024-05-15 2:11PM EDT | 2025-03-21 | 76.75 | 77.20 | 81.35 | +3.25 | +4.42% | 1 | 51 | 51.47% |
| PANW250620C00270000 | 2024-05-16 10:40AM EDT | 2025-06-20 | 85.00 | 84.70 | 88.20 | +12.00 | +16.44% | 33 | 215 | 51.32% |
| PANW250919C00270000 | 2024-05-06 9:37AM EDT | 2025-09-19 | 82.00 | 91.65 | 93.90 | 0.00 | - | 4 | 83 | 50.89% |
| PANW260116C00270000 | 2024-05-16 3:57PM EDT | 2026-01-16 | 99.95 | 98.45 | 104.95 | +7.50 | +8.11% | 8 | 308 | 51.26% |
Opciones de ventapor17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00270000 | 2024-05-16 3:36PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 77 | 4,220 | 121.09% |
| PANW240524P00270000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 1.60 | 1.49 | 1.69 | -0.71 | -30.74% | 204 | 441 | 82.42% |
| PANW240531P00270000 | 2024-05-16 2:46PM EDT | 2024-05-31 | 1.90 | 1.83 | 2.03 | -0.66 | -25.78% | 25 | 135 | 63.44% |
| PANW240607P00270000 | 2024-05-16 3:27PM EDT | 2024-06-07 | 2.50 | 2.27 | 2.77 | -0.80 | -24.24% | 23 | 211 | 56.60% |
| PANW240614P00270000 | 2024-05-16 3:33PM EDT | 2024-06-14 | 3.15 | 2.90 | 4.35 | -0.65 | -17.11% | 3 | 38 | 55.36% |
| PANW240621P00270000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 3.62 | 3.45 | 3.75 | -0.63 | -14.82% | 109 | 3,488 | 50.27% |
| PANW240628P00270000 | 2024-05-16 1:00PM EDT | 2024-06-28 | 4.05 | 3.70 | 4.30 | -1.19 | -22.71% | 1 | 12 | 48.24% |
| PANW240719P00270000 | 2024-05-16 3:11PM EDT | 2024-07-19 | 4.90 | 4.90 | 5.85 | -0.68 | -12.19% | 52 | 1,468 | 44.36% |
| PANW240816P00270000 | 2024-05-16 3:31PM EDT | 2024-08-16 | 6.71 | 6.60 | 7.00 | -0.84 | -11.13% | 27 | 306 | 39.78% |
| PANW240920P00270000 | 2024-05-16 3:42PM EDT | 2024-09-20 | 10.00 | 9.90 | 10.45 | -1.66 | -14.24% | 28 | 1,791 | 40.45% |
| PANW241115P00270000 | 2024-05-16 12:34PM EDT | 2024-11-15 | 13.99 | 13.05 | 15.75 | -3.76 | -21.18% | 1 | 553 | 41.47% |
| PANW241220P00270000 | 2024-05-15 10:03AM EDT | 2024-12-20 | 18.35 | 15.65 | 16.15 | 0.00 | - | 8 | 330 | 38.51% |
| PANW250117P00270000 | 2024-05-16 1:34PM EDT | 2025-01-17 | 17.10 | 16.90 | 18.85 | -1.30 | -7.07% | 4 | 353 | 39.51% |
| PANW250321P00270000 | 2024-05-15 2:36PM EDT | 2025-03-21 | 21.95 | 20.25 | 20.95 | 0.00 | - | 102 | 372 | 37.48% |
| PANW250620P00270000 | 2024-05-15 3:32PM EDT | 2025-06-20 | 25.50 | 23.10 | 26.95 | 0.00 | - | 11 | 139 | 38.43% |
| PANW250919P00270000 | 2024-05-10 3:43PM EDT | 2025-09-19 | 33.15 | 27.60 | 31.50 | 0.00 | - | 2 | 61 | 38.38% |
| PANW260116P00270000 | 2024-05-16 2:50PM EDT | 2026-01-16 | 32.15 | 30.15 | 35.45 | -1.50 | -4.46% | 4 | 587 | 37.29% |
© 2024 Yahoo. Todos los derechos reservados.