Italia markets open in 4 hours 12 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.304,26 -530,84 (-1,37%) EUR/USD
1,0745 -0,0014 (-0,13%) Bitcoin EUR
58.449,47 -856,15 (-1,44%) CMC Crypto 200
1.300,34 -64,79 (-4,75%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00230000 | 2024-05-01 2:41PM EDT | 230.00 | 61.21 | 74.60 | 78.60 | 0.00 | - | 1 | 3 | 195.36% |
| PANW240510C00240000 | 2024-05-03 3:48PM EDT | 240.00 | 56.25 | 63.50 | 69.10 | 0.00 | - | 10 | 18 | 159.86% |
| PANW240510C00245000 | 2024-04-16 12:00PM EDT | 245.00 | 30.21 | 58.65 | 63.80 | 0.00 | - | 7 | 13 | 145.61% |
| PANW240510C00250000 | 2024-05-03 12:16PM EDT | 250.00 | 43.62 | 54.45 | 59.20 | 0.00 | - | 4 | 7 | 154.05% |
| PANW240510C00252500 | 2024-05-03 3:49PM EDT | 252.50 | 43.72 | 51.45 | 56.60 | 0.00 | - | 10 | 10 | 139.31% |
| PANW240510C00255000 | 2024-05-01 1:05PM EDT | 255.00 | 34.51 | 49.55 | 54.25 | 0.00 | - | 1 | 23 | 143.99% |
| PANW240510C00257500 | 2024-04-22 9:52AM EDT | 257.50 | 26.55 | 47.20 | 51.90 | 0.00 | - | - | 1 | 141.65% |
| PANW240510C00260000 | 2024-05-07 1:10PM EDT | 260.00 | 47.18 | 44.55 | 49.55 | +15.18 | +47.44% | 1 | 17 | 135.50% |
| PANW240510C00265000 | 2024-05-06 9:53AM EDT | 265.00 | 32.97 | 38.60 | 44.45 | 0.00 | - | 1 | 14 | 110.64% |
| PANW240510C00267500 | 2024-04-26 3:12PM EDT | 267.50 | 26.45 | 37.05 | 41.95 | 0.00 | - | 2 | 4 | 116.06% |
| PANW240510C00270000 | 2024-05-07 12:37PM EDT | 270.00 | 37.90 | 33.85 | 39.65 | +10.84 | +40.06% | 2 | 80 | 104.59% |
| PANW240510C00272500 | 2024-05-03 9:54AM EDT | 272.50 | 22.68 | 31.55 | 37.20 | 0.00 | - | 3 | 9 | 101.37% |
| PANW240510C00275000 | 2024-05-07 1:15PM EDT | 275.00 | 32.52 | 28.95 | 34.15 | +8.07 | +33.01% | 43 | 173 | 88.43% |
| PANW240510C00277500 | 2024-05-03 3:56PM EDT | 277.50 | 19.45 | 26.95 | 32.00 | 0.00 | - | 1 | 24 | 91.21% |
| PANW240510C00280000 | 2024-05-07 1:58PM EDT | 280.00 | 25.95 | 24.00 | 29.15 | +5.76 | +28.53% | 9 | 271 | 77.44% |
| PANW240510C00282500 | 2024-05-07 9:35AM EDT | 282.50 | 22.30 | 21.90 | 26.65 | +4.63 | +26.20% | 2 | 135 | 75.37% |
| PANW240510C00285000 | 2024-05-07 3:08PM EDT | 285.00 | 22.00 | 19.10 | 22.40 | +5.68 | +34.80% | 64 | 390 | 79.30% |
| PANW240510C00287500 | 2024-05-07 12:12PM EDT | 287.50 | 20.15 | 17.75 | 21.20 | +7.10 | +54.41% | 10 | 110 | 66.36% |
| PANW240510C00290000 | 2024-05-07 2:07PM EDT | 290.00 | 16.68 | 15.20 | 17.75 | +4.66 | +38.77% | 168 | 1,280 | 52.05% |
| PANW240510C00292500 | 2024-05-07 3:58PM EDT | 292.50 | 13.90 | 13.60 | 14.40 | +3.90 | +39.00% | 51 | 238 | 52.37% |
| PANW240510C00295000 | 2024-05-07 2:59PM EDT | 295.00 | 11.51 | 11.30 | 12.30 | +3.26 | +39.52% | 312 | 958 | 50.81% |
| PANW240510C00297500 | 2024-05-07 3:59PM EDT | 297.50 | 9.51 | 7.95 | 10.00 | +2.80 | +41.73% | 249 | 642 | 45.85% |
| PANW240510C00300000 | 2024-05-07 3:55PM EDT | 300.00 | 7.55 | 6.45 | 7.90 | +2.00 | +36.04% | 746 | 1,626 | 42.24% |
| PANW240510C00302500 | 2024-05-07 3:54PM EDT | 302.50 | 5.90 | 5.45 | 6.20 | +1.60 | +37.21% | 740 | 579 | 41.21% |
| PANW240510C00305000 | 2024-05-07 3:53PM EDT | 305.00 | 4.60 | 4.40 | 4.85 | +1.30 | +39.39% | 1,604 | 1,467 | 41.53% |
| PANW240510C00307500 | 2024-05-07 3:55PM EDT | 307.50 | 3.50 | 3.30 | 3.45 | +1.00 | +40.00% | 933 | 569 | 39.40% |
| PANW240510C00310000 | 2024-05-07 3:59PM EDT | 310.00 | 2.47 | 2.36 | 2.53 | +0.68 | +37.99% | 2,055 | 1,141 | 39.65% |
| PANW240510C00312500 | 2024-05-07 3:41PM EDT | 312.50 | 1.85 | 1.61 | 2.00 | +0.71 | +62.28% | 435 | 315 | 41.93% |
| PANW240510C00315000 | 2024-05-07 3:59PM EDT | 315.00 | 1.19 | 1.08 | 1.27 | +0.29 | +32.22% | 1,847 | 956 | 40.21% |
| PANW240510C00317500 | 2024-05-07 3:55PM EDT | 317.50 | 1.05 | 0.74 | 0.93 | +0.43 | +69.35% | 262 | 199 | 41.41% |
| PANW240510C00320000 | 2024-05-07 3:59PM EDT | 320.00 | 0.51 | 0.51 | 0.64 | +0.06 | +13.33% | 1,243 | 536 | 41.90% |
| PANW240510C00322500 | 2024-05-07 3:49PM EDT | 322.50 | 0.42 | 0.31 | 0.47 | +0.12 | +40.00% | 145 | 139 | 43.21% |
| PANW240510C00325000 | 2024-05-07 3:42PM EDT | 325.00 | 0.34 | 0.26 | 0.35 | +0.08 | +30.77% | 352 | 558 | 44.63% |
| PANW240510C00327500 | 2024-05-07 3:06PM EDT | 327.50 | 0.30 | 0.15 | 0.27 | +0.18 | +150.00% | 32 | 178 | 46.29% |
| PANW240510C00330000 | 2024-05-07 3:22PM EDT | 330.00 | 0.17 | 0.11 | 0.19 | 0.00 | - | 86 | 670 | 47.07% |
| PANW240510C00332500 | 2024-05-07 3:44PM EDT | 332.50 | 0.15 | 0.07 | 0.15 | -0.03 | -16.67% | 79 | 15 | 48.73% |
| PANW240510C00335000 | 2024-05-07 3:26PM EDT | 335.00 | 0.02 | 0.06 | 0.13 | -0.07 | -77.78% | 56 | 274 | 51.17% |
| PANW240510C00337500 | 2024-05-07 1:14PM EDT | 337.50 | 0.14 | 0.05 | 0.23 | +0.05 | +55.56% | 13 | 37 | 55.18% |
| PANW240510C00340000 | 2024-05-07 3:50PM EDT | 340.00 | 0.06 | 0.06 | 0.10 | -0.03 | -33.33% | 23 | 115 | 53.91% |
| PANW240510C00342500 | 2024-05-06 2:53PM EDT | 342.50 | 0.08 | 0.03 | 0.09 | 0.00 | - | 5 | 7 | 54.88% |
| PANW240510C00345000 | 2024-05-07 11:40AM EDT | 345.00 | 0.08 | 0.03 | 0.23 | +0.04 | +100.00% | 13 | 39 | 64.45% |
| PANW240510C00350000 | 2024-05-07 12:59PM EDT | 350.00 | 0.03 | 0.02 | 0.14 | -0.02 | -40.00% | 5 | 342 | 66.21% |
| PANW240510C00355000 | 2024-05-06 1:10PM EDT | 355.00 | 0.03 | 0.01 | 0.37 | 0.00 | - | 5 | 111 | 81.54% |
| PANW240510C00360000 | 2024-05-06 12:26PM EDT | 360.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 5 | 52 | 77.93% |
| PANW240510C00365000 | 2024-05-07 9:30AM EDT | 365.00 | 0.05 | 0.00 | 0.08 | +0.03 | +150.00% | 1 | 98 | 76.95% |
| PANW240510C00370000 | 2024-04-29 11:49AM EDT | 370.00 | 0.21 | 0.00 | 0.96 | 0.00 | - | 1 | 11 | 116.06% |
| PANW240510C00372500 | 2024-05-02 2:48PM EDT | 372.50 | 0.09 | 0.00 | 0.95 | 0.00 | - | - | 29 | 119.14% |
| PANW240510C00375000 | 2024-05-07 12:29PM EDT | 375.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 20 | 196 | 97.07% |
| PANW240510C00377500 | 2024-05-07 11:47AM EDT | 377.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 1 | 81.25% |
| PANW240510C00380000 | 2024-05-03 9:59AM EDT | 380.00 | 0.01 | 0.00 | 0.28 | -0.05 | -83.33% | 1 | 6 | 107.03% |
| PANW240510C00382500 | 2024-05-02 1:52PM EDT | 382.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 10 | 85.94% |
| PANW240510C00385000 | 2024-05-02 12:45PM EDT | 385.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 3 | 106 | 99.22% |
| PANW240510C00390000 | 2024-04-10 9:34AM EDT | 390.00 | 0.95 | 0.00 | 0.05 | 0.00 | - | - | 1 | 96.88% |
| PANW240510C00400000 | 2024-05-03 1:51PM EDT | 400.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 20 | 328 | 92.19% |
| PANW240510C00405000 | 2024-05-07 9:58AM EDT | 405.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 53 | 110.16% |
| PANW240510C00410000 | 2024-05-06 1:09PM EDT | 410.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 136 | 541 | 114.84% |
| PANW240510C00490000 | 2024-04-23 9:35AM EDT | 490.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 4 | 175.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00185000 | 2024-04-29 3:13PM EDT | 185.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 206.25% |
| PANW240510P00195000 | 2024-05-02 2:21PM EDT | 195.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 165.63% |
| PANW240510P00200000 | 2024-05-01 10:33AM EDT | 200.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 157.81% |
| PANW240510P00205000 | 2024-05-02 9:30AM EDT | 205.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 19 | 148.44% |
| PANW240510P00210000 | 2024-05-01 2:02PM EDT | 210.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 518 | 517 | 146.88% |
| PANW240510P00215000 | 2024-05-01 2:34PM EDT | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 10 | 132.81% |
| PANW240510P00220000 | 2024-04-30 2:37PM EDT | 220.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 21 | 43 | 124.22% |
| PANW240510P00225000 | 2024-04-08 12:19PM EDT | 225.00 | 0.65 | 0.00 | 0.94 | 0.00 | - | - | 2 | 177.93% |
| PANW240510P00230000 | 2024-04-24 3:58PM EDT | 230.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 2 | 30 | 117.97% |
| PANW240510P00235000 | 2024-05-03 10:23AM EDT | 235.00 | 0.06 | 0.00 | 0.94 | 0.00 | - | 8 | 45 | 156.05% |
| PANW240510P00237500 | 2024-05-03 1:46PM EDT | 237.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 29 | 64 | 96.88% |
| PANW240510P00240000 | 2024-05-06 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 40 | 183 | 93.75% |
| PANW240510P00242500 | 2024-05-01 10:09AM EDT | 242.50 | 0.44 | 0.00 | 0.03 | 0.00 | - | - | 41 | 89.84% |
| PANW240510P00245000 | 2024-05-07 1:23PM EDT | 245.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 121 | 82.81% |
| PANW240510P00247500 | 2024-05-02 11:34AM EDT | 247.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| PANW240510P00250000 | 2024-05-07 1:39PM EDT | 250.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 22 | 229 | 84.77% |
| PANW240510P00252500 | 2024-05-06 11:39AM EDT | 252.50 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 6 | 83.59% |
| PANW240510P00255000 | 2024-05-07 3:29PM EDT | 255.00 | 0.05 | 0.01 | 0.05 | -0.08 | -61.54% | 13 | 271 | 77.34% |
| PANW240510P00257500 | 2024-05-07 1:23PM EDT | 257.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 25 | 155 | 71.88% |
| PANW240510P00260000 | 2024-05-07 2:24PM EDT | 260.00 | 0.04 | 0.02 | 0.27 | 0.00 | - | 27 | 364 | 85.16% |
| PANW240510P00262500 | 2024-05-07 3:35PM EDT | 262.50 | 0.01 | 0.00 | 0.12 | -0.09 | -90.00% | 8 | 102 | 71.48% |
| PANW240510P00265000 | 2024-05-07 3:03PM EDT | 265.00 | 0.06 | 0.02 | 0.30 | +0.01 | +20.00% | 43 | 566 | 77.54% |
| PANW240510P00267500 | 2024-05-07 1:08PM EDT | 267.50 | 0.02 | 0.03 | 0.06 | -0.06 | -75.00% | 27 | 199 | 61.33% |
| PANW240510P00270000 | 2024-05-07 1:51PM EDT | 270.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 38 | 521 | 60.35% |
| PANW240510P00272500 | 2024-05-07 3:34PM EDT | 272.50 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 8 | 234 | 57.62% |
| PANW240510P00275000 | 2024-05-07 3:54PM EDT | 275.00 | 0.07 | 0.05 | 0.08 | -0.09 | -56.25% | 75 | 555 | 52.54% |
| PANW240510P00277500 | 2024-05-07 3:21PM EDT | 277.50 | 0.08 | 0.04 | 0.14 | -0.19 | -70.37% | 88 | 332 | 50.78% |
| PANW240510P00280000 | 2024-05-07 3:58PM EDT | 280.00 | 0.11 | 0.07 | 0.11 | -0.19 | -63.33% | 143 | 575 | 48.24% |
| PANW240510P00282500 | 2024-05-07 3:53PM EDT | 282.50 | 0.13 | 0.08 | 0.22 | -0.35 | -72.92% | 224 | 412 | 49.71% |
| PANW240510P00285000 | 2024-05-07 3:51PM EDT | 285.00 | 0.33 | 0.13 | 0.22 | -0.27 | -45.00% | 210 | 510 | 45.12% |
| PANW240510P00287500 | 2024-05-07 3:21PM EDT | 287.50 | 0.27 | 0.06 | 0.29 | -0.68 | -71.58% | 203 | 351 | 42.82% |
| PANW240510P00290000 | 2024-05-07 3:54PM EDT | 290.00 | 0.40 | 0.33 | 0.41 | -1.03 | -72.03% | 419 | 508 | 41.16% |
| PANW240510P00292500 | 2024-05-07 3:41PM EDT | 292.50 | 0.60 | 0.45 | 0.61 | -1.47 | -71.01% | 426 | 822 | 40.04% |
| PANW240510P00295000 | 2024-05-07 3:59PM EDT | 295.00 | 0.84 | 0.56 | 0.91 | -1.85 | -68.77% | 518 | 229 | 39.16% |
| PANW240510P00297500 | 2024-05-07 3:52PM EDT | 297.50 | 1.26 | 1.15 | 1.34 | -2.14 | -62.94% | 242 | 193 | 38.36% |
| PANW240510P00300000 | 2024-05-07 3:58PM EDT | 300.00 | 1.87 | 1.60 | 2.06 | -2.83 | -60.21% | 406 | 154 | 38.94% |
| PANW240510P00302500 | 2024-05-07 3:42PM EDT | 302.50 | 2.60 | 2.65 | 2.80 | -3.55 | -57.72% | 161 | 43 | 37.62% |
| PANW240510P00305000 | 2024-05-07 3:58PM EDT | 305.00 | 3.73 | 3.70 | 3.85 | -4.07 | -52.18% | 290 | 38 | 37.18% |
| PANW240510P00307500 | 2024-05-07 3:54PM EDT | 307.50 | 5.22 | 4.85 | 5.20 | -4.43 | -45.91% | 158 | 24 | 37.31% |
| PANW240510P00310000 | 2024-05-07 3:56PM EDT | 310.00 | 7.05 | 6.50 | 6.90 | -5.40 | -43.37% | 52 | 27 | 38.57% |
| PANW240510P00315000 | 2024-05-07 3:58PM EDT | 315.00 | 10.26 | 6.95 | 12.10 | -4.74 | -31.60% | 32 | 35 | 55.70% |
| PANW240510P00320000 | 2024-05-07 12:43PM EDT | 320.00 | 12.76 | 11.95 | 15.95 | -19.30 | -60.20% | 2 | 10 | 54.79% |
| PANW240510P00325000 | 2024-04-02 3:49PM EDT | 325.00 | 52.03 | 28.75 | 31.15 | 0.00 | - | - | 1 | 163.43% |
| PANW240510P00335000 | 2024-05-01 2:40PM EDT | 335.00 | 44.00 | 26.05 | 30.55 | 0.00 | - | - | 1 | 78.93% |
| PANW240510P00415000 | 2024-04-24 2:38PM EDT | 415.00 | 124.70 | 106.15 | 111.75 | 0.00 | - | - | 0 | 228.71% |
© 2024 Yahoo. Tutti i diritti riservati.