Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:45PM EDT. Mercado abierto.
Golpe:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00250000 | 2024-05-09 10:38AM EDT | 2024-05-10 | 48.23 | 45.00 | 52.10 | 0.00 | - | 1 | 6 | 222.95% |
| PANW240517C00250000 | 2024-05-10 10:04AM EDT | 2024-05-17 | 48.96 | 45.00 | 51.00 | +0.33 | +0.68% | 1 | 363 | 65.97% |
| PANW240524C00250000 | 2024-05-09 12:57PM EDT | 2024-05-24 | 49.90 | 50.20 | 51.80 | 0.00 | - | 1 | 10 | 81.69% |
| PANW240607C00250000 | 2024-05-09 2:49PM EDT | 2024-06-07 | 50.56 | 51.70 | 53.40 | 0.00 | - | 1 | 1 | 66.99% |
| PANW240621C00250000 | 2024-05-10 10:00AM EDT | 2024-06-21 | 54.41 | 52.80 | 53.75 | +2.54 | +4.90% | 1 | 511 | 57.93% |
| PANW240719C00250000 | 2024-05-07 9:54AM EDT | 2024-07-19 | 57.75 | 55.85 | 59.20 | 0.00 | - | 43 | 78 | 57.14% |
| PANW240816C00250000 | 2024-05-09 9:56AM EDT | 2024-08-16 | 59.87 | 58.35 | 60.00 | +0.37 | +0.62% | 10 | 66 | 52.05% |
| PANW240920C00250000 | 2024-05-10 1:04PM EDT | 2024-09-20 | 63.00 | 62.50 | 63.40 | +0.99 | +1.60% | 1 | 441 | 51.66% |
| PANW241115C00250000 | 2024-05-09 1:09PM EDT | 2024-11-15 | 68.45 | 67.70 | 68.65 | +1.27 | +1.89% | 1 | 351 | 51.08% |
| PANW241220C00250000 | 2024-05-06 12:28PM EDT | 2024-12-20 | 72.12 | 68.45 | 71.90 | 0.00 | - | 1 | 40 | 51.86% |
| PANW250117C00250000 | 2024-05-10 3:16PM EDT | 2025-01-17 | 72.70 | 72.60 | 75.25 | +1.80 | +2.54% | 3 | 1,168 | 51.40% |
| PANW250321C00250000 | 2024-05-07 1:30PM EDT | 2025-03-21 | 85.80 | 77.45 | 78.95 | 0.00 | - | 1 | 82 | 50.65% |
| PANW250620C00250000 | 2024-05-08 1:10PM EDT | 2025-06-20 | 89.00 | 83.70 | 85.70 | 0.00 | - | 20 | 789 | 50.83% |
| PANW250919C00250000 | 2024-05-10 11:29AM EDT | 2025-09-19 | 91.22 | 89.35 | 92.20 | -1.53 | -1.65% | 1 | 341 | 51.17% |
| PANW260116C00250000 | 2024-05-08 12:06PM EDT | 2026-01-16 | 101.50 | 95.40 | 98.55 | 0.00 | - | 6 | 179 | 50.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00250000 | 2024-05-10 11:57AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 259 | 120.31% |
| PANW240517P00250000 | 2024-05-10 3:18PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 65 | 3,060 | 48.63% |
| PANW240524P00250000 | 2024-05-10 3:28PM EDT | 2024-05-24 | 1.53 | 1.51 | 1.57 | -0.68 | -30.77% | 22 | 344 | 64.82% |
| PANW240531P00250000 | 2024-05-10 2:35PM EDT | 2024-05-31 | 2.01 | 1.89 | 1.99 | -0.69 | -25.56% | 30 | 178 | 56.96% |
| PANW240607P00250000 | 2024-05-10 1:03PM EDT | 2024-06-07 | 2.57 | 1.31 | 2.42 | -0.25 | -8.87% | 13 | 63 | 52.86% |
| PANW240614P00250000 | 2024-05-09 12:33PM EDT | 2024-06-14 | 3.30 | 2.63 | 2.95 | 0.00 | - | 3 | 45 | 50.40% |
| PANW240621P00250000 | 2024-05-10 3:17PM EDT | 2024-06-21 | 3.29 | 3.15 | 3.25 | -0.65 | -16.50% | 85 | 2,461 | 47.57% |
| PANW240628P00250000 | 2024-05-09 3:52PM EDT | 2024-06-28 | 3.20 | 3.35 | 4.15 | 0.00 | - | 10 | 10 | 47.91% |
| PANW240719P00250000 | 2024-05-10 2:42PM EDT | 2024-07-19 | 4.75 | 4.45 | 4.60 | -0.40 | -7.77% | 3 | 1,436 | 41.70% |
| PANW240816P00250000 | 2024-05-10 11:20AM EDT | 2024-08-16 | 6.15 | 6.05 | 6.10 | -0.60 | -8.89% | 7 | 276 | 39.30% |
| PANW240920P00250000 | 2024-05-10 1:35PM EDT | 2024-09-20 | 9.35 | 8.90 | 9.40 | -0.35 | -3.61% | 5 | 2,012 | 40.59% |
| PANW241115P00250000 | 2024-05-10 10:02AM EDT | 2024-11-15 | 12.27 | 12.05 | 12.30 | -0.54 | -4.22% | 1 | 399 | 38.74% |
| PANW241220P00250000 | 2024-05-08 2:36PM EDT | 2024-12-20 | 13.93 | 13.80 | 14.15 | 0.00 | - | 5 | 337 | 38.22% |
| PANW250117P00250000 | 2024-05-09 12:13PM EDT | 2025-01-17 | 15.60 | 14.85 | 15.10 | 0.00 | - | 1 | 1,500 | 37.29% |
| PANW250321P00250000 | 2024-05-07 12:05PM EDT | 2025-03-21 | 17.45 | 17.70 | 18.35 | 0.00 | - | 3 | 256 | 37.12% |
| PANW250620P00250000 | 2024-05-09 12:20PM EDT | 2025-06-20 | 22.09 | 21.55 | 23.35 | 0.00 | - | 11 | 1,394 | 37.66% |
| PANW250919P00250000 | 2024-04-11 2:16PM EDT | 2025-09-19 | 30.10 | 24.85 | 25.45 | 0.00 | - | 1 | 175 | 35.89% |
| PANW260116P00250000 | 2024-05-10 1:28PM EDT | 2026-01-16 | 28.35 | 28.00 | 28.85 | +0.15 | +0.53% | 200 | 1,161 | 34.91% |
© 2024 Yahoo. Todos los derechos reservados.