U.S. markets closed
F S&P 500
5,214.00 +0.25 (+0.00%) F Dow Jones
39,021.00 -6.00 (-0.02%) F Nasdaq
18,207.75 +8.25 (+0.05%) E-mini Russell 2000 Index Futur
2,073.20 -3.50 (-0.17%) Petróleo
78.26 -0.12 (-0.15%) Oro
2,322.50 -1.70 (-0.07%)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00300000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 7.55 | 6.45 | 7.90 | +2.00 | +36.04% | 746 | 1,626 | 42.24% |
| PANW240517C00300000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 10.35 | 9.35 | 10.60 | +2.54 | +32.52% | 829 | 5,000 | 37.62% |
| PANW240524C00300000 | 2024-05-07 3:35PM EDT | 2024-05-24 | 21.40 | 20.45 | 22.35 | +4.54 | +26.93% | 144 | 621 | 71.08% |
| PANW240531C00300000 | 2024-05-07 3:08PM EDT | 2024-05-31 | 22.27 | 21.50 | 23.25 | +3.77 | +20.38% | 76 | 150 | 62.99% |
| PANW240607C00300000 | 2024-05-07 3:16PM EDT | 2024-06-07 | 22.55 | 22.40 | 26.30 | +3.32 | +17.26% | 8 | 28 | 61.09% |
| PANW240614C00300000 | 2024-05-07 3:58PM EDT | 2024-06-14 | 24.35 | 23.70 | 27.95 | +4.03 | +19.83% | 8 | 6 | 59.00% |
| PANW240621C00300000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 24.90 | 24.70 | 24.95 | +3.16 | +14.54% | 329 | 3,594 | 51.84% |
| PANW240719C00300000 | 2024-05-07 3:18PM EDT | 2024-07-19 | 28.20 | 24.70 | 28.30 | +3.10 | +12.35% | 111 | 1,308 | 47.19% |
| PANW240816C00300000 | 2024-05-07 1:51PM EDT | 2024-08-16 | 32.35 | 28.20 | 32.85 | +3.85 | +13.51% | 37 | 506 | 47.35% |
| PANW240920C00300000 | 2024-05-07 3:30PM EDT | 2024-09-20 | 38.09 | 37.40 | 39.20 | +3.79 | +11.05% | 106 | 765 | 49.52% |
| PANW241115C00300000 | 2024-05-07 3:06PM EDT | 2024-11-15 | 44.41 | 43.35 | 45.50 | +3.91 | +9.65% | 12 | 252 | 48.97% |
| PANW241220C00300000 | 2024-05-07 3:57PM EDT | 2024-12-20 | 47.20 | 45.50 | 47.70 | +3.40 | +7.76% | 40 | 452 | 47.39% |
| PANW250117C00300000 | 2024-05-07 3:14PM EDT | 2025-01-17 | 50.05 | 49.40 | 49.95 | +3.74 | +8.08% | 63 | 3,640 | 46.99% |
| PANW250321C00300000 | 2024-05-07 12:50PM EDT | 2025-03-21 | 56.64 | 55.20 | 57.50 | +4.34 | +8.30% | 5 | 306 | 48.93% |
| PANW250620C00300000 | 2024-05-07 11:55AM EDT | 2025-06-20 | 62.75 | 61.40 | 67.60 | +3.78 | +6.41% | 10 | 291 | 51.30% |
| PANW250919C00300000 | 2024-05-07 11:36AM EDT | 2025-09-19 | 69.80 | 68.90 | 74.75 | +6.79 | +10.78% | 9 | 308 | 51.67% |
| PANW260116C00300000 | 2024-05-07 2:20PM EDT | 2026-01-16 | 78.10 | 76.05 | 82.00 | +4.25 | +5.75% | 17 | 896 | 51.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00300000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 1.87 | 1.60 | 2.06 | -2.83 | -60.21% | 406 | 154 | 38.94% |
| PANW240517P00300000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 4.10 | 3.95 | 4.25 | -2.55 | -38.35% | 148 | 1,340 | 33.26% |
| PANW240524P00300000 | 2024-05-07 3:49PM EDT | 2024-05-24 | 14.13 | 13.75 | 14.55 | -2.17 | -13.31% | 220 | 80 | 64.37% |
| PANW240531P00300000 | 2024-05-07 1:40PM EDT | 2024-05-31 | 14.37 | 15.10 | 19.50 | -2.93 | -16.94% | 91 | 91 | 64.45% |
| PANW240621P00300000 | 2024-05-07 3:44PM EDT | 2024-06-21 | 17.44 | 17.15 | 17.45 | -1.96 | -10.10% | 236 | 1,210 | 47.43% |
| PANW240719P00300000 | 2024-05-07 3:23PM EDT | 2024-07-19 | 18.80 | 19.05 | 19.30 | -2.85 | -13.16% | 221 | 653 | 40.70% |
| PANW240816P00300000 | 2024-05-07 12:03PM EDT | 2024-08-16 | 21.70 | 21.70 | 22.00 | -2.50 | -10.33% | 25 | 464 | 38.89% |
| PANW240920P00300000 | 2024-05-07 3:41PM EDT | 2024-09-20 | 25.90 | 25.95 | 26.30 | -2.65 | -9.28% | 20 | 1,406 | 39.40% |
| PANW241115P00300000 | 2024-04-30 3:12PM EDT | 2024-11-15 | 35.45 | 29.55 | 30.70 | 0.00 | - | 13 | 131 | 38.25% |
| PANW241220P00300000 | 2024-05-07 12:36PM EDT | 2024-12-20 | 31.85 | 30.50 | 32.35 | -3.11 | -8.90% | 8 | 263 | 36.93% |
| PANW250117P00300000 | 2024-05-07 1:56PM EDT | 2025-01-17 | 32.92 | 33.05 | 33.70 | -2.68 | -7.53% | 12 | 1,672 | 36.20% |
| PANW250321P00300000 | 2024-05-01 10:24AM EDT | 2025-03-21 | 46.05 | 36.65 | 37.45 | 0.00 | - | 4 | 819 | 35.79% |
| PANW250620P00300000 | 2024-05-07 2:30PM EDT | 2025-06-20 | 40.83 | 40.95 | 43.30 | -4.27 | -9.47% | 204 | 150 | 36.22% |
| PANW250919P00300000 | 2024-04-22 10:39AM EDT | 2025-09-19 | 55.81 | 44.45 | 45.80 | 0.00 | - | 1 | 47 | 34.57% |
| PANW260116P00300000 | 2024-05-07 2:53PM EDT | 2026-01-16 | 48.40 | 47.95 | 52.45 | -2.85 | -5.56% | 17 | 434 | 35.40% |
© 2024 Yahoo. Todos los derechos reservados.