U.S. markets closed
F S&P 500
5,214.50 +0.75 (+0.01%) F Dow Jones
39,023.00 -4.00 (-0.01%) F Nasdaq
18,207.25 +7.75 (+0.04%) E-mini Russell 2000 Index Futur
2,073.70 -3.00 (-0.14%) Petróleo
78.25 -0.13 (-0.17%) Oro
2,323.60 -0.60 (-0.03%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00320000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.51 | 0.51 | 0.64 | +0.06 | +13.33% | 1,243 | 536 | 41.90% |
| PANW240517C00320000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 2.24 | 2.04 | 2.32 | +0.46 | +25.84% | 334 | 2,131 | 35.93% |
| PANW240524C00320000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 11.80 | 10.70 | 12.15 | +2.15 | +22.28% | 115 | 339 | 65.92% |
| PANW240531C00320000 | 2024-05-07 3:30PM EDT | 2024-05-31 | 13.21 | 12.85 | 13.20 | +2.96 | +28.88% | 43 | 143 | 60.74% |
| PANW240607C00320000 | 2024-05-07 1:24PM EDT | 2024-06-07 | 14.35 | 13.60 | 14.20 | +3.05 | +26.99% | 16 | 63 | 55.96% |
| PANW240614C00320000 | 2024-05-07 1:49PM EDT | 2024-06-14 | 14.84 | 14.55 | 18.00 | +2.69 | +22.14% | 12 | 4 | 56.68% |
| PANW240621C00320000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 15.67 | 15.60 | 15.85 | +2.40 | +18.09% | 439 | 3,207 | 50.79% |
| PANW240719C00320000 | 2024-05-07 3:39PM EDT | 2024-07-19 | 19.07 | 18.50 | 18.80 | +2.52 | +15.23% | 50 | 522 | 45.58% |
| PANW240816C00320000 | 2024-05-07 12:45PM EDT | 2024-08-16 | 23.66 | 22.25 | 22.50 | +4.01 | +20.41% | 8 | 192 | 44.55% |
| PANW240920C00320000 | 2024-05-07 3:50PM EDT | 2024-09-20 | 28.65 | 28.15 | 28.40 | +3.20 | +12.57% | 72 | 1,881 | 46.33% |
| PANW241115C00320000 | 2024-05-07 10:03AM EDT | 2024-11-15 | 32.75 | 34.10 | 34.90 | +1.70 | +5.48% | 2 | 119 | 46.34% |
| PANW241220C00320000 | 2024-05-07 3:28PM EDT | 2024-12-20 | 38.54 | 37.70 | 38.40 | +3.54 | +10.11% | 10 | 950 | 46.27% |
| PANW250117C00320000 | 2024-05-07 3:58PM EDT | 2025-01-17 | 40.05 | 39.35 | 41.75 | +3.14 | +8.51% | 13 | 1,794 | 46.95% |
| PANW250321C00320000 | 2024-05-07 1:23PM EDT | 2025-03-21 | 47.85 | 45.95 | 48.85 | +4.85 | +11.28% | 1 | 62 | 48.31% |
| PANW250620C00320000 | 2024-05-06 9:54AM EDT | 2025-06-20 | 49.50 | 53.40 | 55.45 | 0.00 | - | 1 | 213 | 47.76% |
| PANW250919C00320000 | 2024-05-07 3:35PM EDT | 2025-09-19 | 61.75 | 59.95 | 61.40 | +4.25 | +7.39% | 1 | 42 | 47.44% |
| PANW260116C00320000 | 2024-05-07 12:29PM EDT | 2026-01-16 | 69.63 | 66.10 | 73.00 | +5.03 | +7.79% | 1 | 226 | 50.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00320000 | 2024-05-07 12:43PM EDT | 2024-05-10 | 12.76 | 11.95 | 15.95 | -19.30 | -60.20% | 2 | 10 | 54.79% |
| PANW240517P00320000 | 2024-05-07 3:28PM EDT | 2024-05-17 | 15.33 | 15.70 | 17.15 | -6.53 | -29.87% | 19 | 594 | 38.18% |
| PANW240524P00320000 | 2024-05-03 10:26AM EDT | 2024-05-24 | 35.35 | 24.05 | 25.80 | 0.00 | - | 1 | 20 | 62.06% |
| PANW240531P00320000 | 2024-04-22 11:29AM EDT | 2024-05-31 | 46.85 | 26.15 | 27.20 | 0.00 | - | 2 | 11 | 58.02% |
| PANW240621P00320000 | 2024-05-07 3:24PM EDT | 2024-06-21 | 27.70 | 28.05 | 28.45 | -4.13 | -12.98% | 1,139 | 930 | 46.63% |
| PANW240719P00320000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 29.85 | 29.95 | 30.15 | -3.95 | -11.69% | 19 | 126 | 39.78% |
| PANW240816P00320000 | 2024-05-07 11:15AM EDT | 2024-08-16 | 33.58 | 32.20 | 32.70 | -1.77 | -5.01% | 4 | 31 | 37.85% |
| PANW240920P00320000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 36.50 | 36.50 | 36.90 | -3.20 | -8.06% | 377 | 776 | 38.30% |
| PANW241115P00320000 | 2024-03-27 9:59AM EDT | 2024-11-15 | 51.95 | 46.85 | 47.45 | 0.00 | - | 5 | 34 | 44.18% |
| PANW241220P00320000 | 2024-05-07 2:57PM EDT | 2024-12-20 | 42.24 | 40.85 | 42.95 | -14.57 | -25.65% | 2 | 79 | 35.95% |
| PANW250117P00320000 | 2024-05-07 3:13PM EDT | 2025-01-17 | 43.35 | 43.30 | 44.15 | -6.75 | -13.47% | 10 | 190 | 35.10% |
| PANW250321P00320000 | 2024-05-07 12:39PM EDT | 2025-03-21 | 46.75 | 46.90 | 48.00 | -3.15 | -6.31% | 1 | 6 | 34.82% |
| PANW250620P00320000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 65.70 | 51.20 | 52.25 | 0.00 | - | 1 | 13 | 34.00% |
| PANW250919P00320000 | 2024-02-27 11:00AM EDT | 2025-09-19 | 53.38 | 63.85 | 65.35 | 0.00 | - | 1 | 1 | 39.98% |
| PANW260116P00320000 | 2024-05-06 12:17PM EDT | 2026-01-16 | 62.20 | 58.15 | 60.10 | 0.00 | - | 1 | 163 | 32.61% |
© 2024 Yahoo. Todos los derechos reservados.