U.S. markets closed
F S&P 500
5,321.00 +0.75 (+0.01%) F Dow Jones
40,011.00 +1.00 (+0.00%) F Nasdaq
18,659.25 +9.25 (+0.05%) E-mini Russell 2000 Index Futur
2,104.20 -0.70 (-0.03%) Petróleo
79.43 +0.20 (+0.25%) Oro
2,381.20 -4.30 (-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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00320000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.86 | 0.80 | 0.93 | +0.16 | +22.86% | 3,110 | 2,184 | 32.64% |
| PANW240524C00320000 | 2024-05-16 3:55PM EDT | 2024-05-24 | 14.80 | 14.50 | 15.55 | +1.80 | +13.85% | 273 | 660 | 88.26% |
| PANW240531C00320000 | 2024-05-16 3:44PM EDT | 2024-05-31 | 15.65 | 14.60 | 15.85 | +1.48 | +10.44% | 52 | 413 | 65.23% |
| PANW240607C00320000 | 2024-05-16 3:39PM EDT | 2024-06-07 | 16.70 | 16.40 | 17.65 | +1.44 | +9.44% | 76 | 172 | 59.67% |
| PANW240614C00320000 | 2024-05-16 2:48PM EDT | 2024-06-14 | 17.63 | 15.80 | 20.10 | +1.83 | +11.58% | 21 | 21 | 54.57% |
| PANW240621C00320000 | 2024-05-16 3:57PM EDT | 2024-06-21 | 18.80 | 18.60 | 18.95 | +2.23 | +13.46% | 628 | 3,680 | 51.05% |
| PANW240628C00320000 | 2024-05-16 3:37PM EDT | 2024-06-28 | 19.80 | 18.20 | 20.05 | +1.90 | +10.61% | 19 | 4 | 49.65% |
| PANW240719C00320000 | 2024-05-16 3:58PM EDT | 2024-07-19 | 22.15 | 21.35 | 22.40 | +1.70 | +8.31% | 99 | 555 | 45.14% |
| PANW240816C00320000 | 2024-05-16 3:53PM EDT | 2024-08-16 | 26.35 | 25.90 | 26.30 | +2.45 | +10.25% | 50 | 247 | 43.80% |
| PANW240920C00320000 | 2024-05-16 3:01PM EDT | 2024-09-20 | 32.40 | 32.05 | 32.40 | +2.40 | +8.00% | 47 | 1,387 | 45.49% |
| PANW241115C00320000 | 2024-05-16 3:45PM EDT | 2024-11-15 | 39.00 | 37.15 | 40.50 | +4.23 | +12.17% | 19 | 200 | 47.01% |
| PANW241220C00320000 | 2024-05-16 3:34PM EDT | 2024-12-20 | 42.58 | 42.40 | 43.10 | +5.58 | +15.08% | 81 | 943 | 45.76% |
| PANW250117C00320000 | 2024-05-16 3:57PM EDT | 2025-01-17 | 45.00 | 44.95 | 48.30 | +2.70 | +6.38% | 111 | 1,800 | 48.15% |
| PANW250321C00320000 | 2024-05-16 1:03PM EDT | 2025-03-21 | 51.70 | 50.80 | 52.35 | +2.71 | +5.53% | 5 | 66 | 46.50% |
| PANW250620C00320000 | 2024-05-16 12:00PM EDT | 2025-06-20 | 60.00 | 59.00 | 64.20 | +4.45 | +8.01% | 4 | 201 | 50.04% |
| PANW250919C00320000 | 2024-05-16 3:44PM EDT | 2025-09-19 | 66.95 | 64.75 | 68.70 | +10.95 | +19.55% | 7 | 38 | 48.33% |
| PANW260116C00320000 | 2024-05-16 2:28PM EDT | 2026-01-16 | 74.47 | 72.25 | 76.60 | +2.56 | +3.56% | 37 | 259 | 48.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00320000 | 2024-05-16 3:28PM EDT | 2024-05-17 | 4.20 | 3.50 | 5.70 | -3.97 | -48.59% | 31 | 532 | 58.35% |
| PANW240524P00320000 | 2024-05-16 2:41PM EDT | 2024-05-24 | 17.41 | 17.45 | 17.75 | -4.20 | -19.44% | 26 | 26 | 84.81% |
| PANW240531P00320000 | 2024-05-16 2:41PM EDT | 2024-05-31 | 18.69 | 17.10 | 19.25 | -28.16 | -60.11% | 11 | 11 | 64.18% |
| PANW240607P00320000 | 2024-05-16 1:36PM EDT | 2024-06-07 | 19.50 | 15.45 | 19.60 | -6.15 | -23.98% | 35 | 5 | 50.90% |
| PANW240621P00320000 | 2024-05-16 3:47PM EDT | 2024-06-21 | 20.88 | 20.45 | 20.90 | -2.02 | -8.82% | 41 | 1,272 | 48.30% |
| PANW240719P00320000 | 2024-05-16 3:00PM EDT | 2024-07-19 | 23.20 | 22.65 | 23.05 | -1.80 | -7.20% | 33 | 166 | 40.29% |
| PANW240816P00320000 | 2024-05-16 11:38AM EDT | 2024-08-16 | 26.30 | 25.20 | 25.60 | -3.20 | -10.85% | 11 | 51 | 37.63% |
| PANW240920P00320000 | 2024-05-16 3:49PM EDT | 2024-09-20 | 29.85 | 29.65 | 30.10 | -1.60 | -5.09% | 15 | 1,153 | 38.07% |
| PANW241115P00320000 | 2024-05-08 10:24AM EDT | 2024-11-15 | 41.85 | 33.65 | 37.50 | 0.00 | - | 5 | 35 | 40.02% |
| PANW241220P00320000 | 2024-05-16 2:10PM EDT | 2024-12-20 | 36.60 | 36.25 | 36.75 | -1.40 | -3.68% | 2 | 85 | 35.90% |
| PANW250117P00320000 | 2024-05-16 9:52AM EDT | 2025-01-17 | 39.40 | 37.70 | 38.40 | -6.85 | -14.81% | 1 | 190 | 35.39% |
| PANW250321P00320000 | 2024-05-14 9:43AM EDT | 2025-03-21 | 47.75 | 41.40 | 46.05 | 0.00 | - | 11 | 18 | 38.22% |
| PANW250620P00320000 | 2024-05-16 3:59PM EDT | 2025-06-20 | 46.40 | 46.00 | 47.00 | -19.30 | -29.38% | 10 | 13 | 34.32% |
| PANW250919P00320000 | 2024-05-16 1:34PM EDT | 2025-09-19 | 50.57 | 49.60 | 53.15 | -2.81 | -5.26% | 1 | 1 | 35.23% |
| PANW260116P00320000 | 2024-05-06 12:17PM EDT | 2026-01-16 | 54.40 | 53.65 | 57.15 | -7.80 | -12.54% | 1 | 163 | 34.11% |
© 2024 Yahoo. Todos los derechos reservados.