Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.758,78 +373,48 (+0,60%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW260116C00070000 | 2024-05-24 9:37AM EDT | 70.00 | 252.23 | 227.00 | 237.00 | 0.00 | - | 3 | 60 | 88.79% |
| PANW260116C00080000 | 2023-12-15 1:01PM EDT | 80.00 | 237.47 | 248.00 | 258.00 | 0.00 | - | 45 | 45 | 161.33% |
| PANW260116C00090000 | 2024-05-16 1:26PM EDT | 90.00 | 235.00 | 209.00 | 219.00 | 0.00 | - | 2 | 1 | 79.60% |
| PANW260116C00100000 | 2024-04-18 3:52PM EDT | 100.00 | 193.00 | 223.00 | 233.00 | 0.00 | - | 1 | 35 | 123.02% |
| PANW260116C00110000 | 2024-04-12 12:11PM EDT | 110.00 | 182.90 | 195.00 | 204.00 | 0.00 | - | 1 | 1 | 79.07% |
| PANW260116C00115000 | 2024-02-27 4:15PM EDT | 115.00 | 214.90 | 177.00 | 187.00 | 0.00 | - | - | 1 | 60.02% |
| PANW260116C00120000 | 2024-05-28 12:33PM EDT | 120.00 | 204.75 | 183.00 | 192.00 | 0.00 | - | 1 | 10 | 69.25% |
| PANW260116C00125000 | 2024-03-08 4:25PM EDT | 125.00 | 171.30 | 154.00 | 164.00 | 0.00 | - | 2 | 2 | 0.00% |
| PANW260116C00130000 | 2024-05-21 9:30AM EDT | 130.00 | 183.88 | 174.00 | 183.00 | 0.00 | - | 1 | 4 | 65.82% |
| PANW260116C00135000 | 2024-04-30 2:02PM EDT | 135.00 | 175.40 | 168.00 | 176.00 | 0.00 | - | 1 | 2 | 60.72% |
| PANW260116C00140000 | 2024-05-08 3:44PM EDT | 140.00 | 179.00 | 166.00 | 175.00 | 0.00 | - | 3 | 12 | 64.17% |
| PANW260116C00145000 | 2024-04-30 9:57AM EDT | 145.00 | 166.50 | 164.00 | 173.00 | 0.00 | - | 4 | 5 | 66.28% |
| PANW260116C00150000 | 2024-05-30 3:55PM EDT | 150.00 | 161.00 | 157.00 | 165.40 | 0.00 | - | 2 | 96 | 60.48% |
| PANW260116C00155000 | 2024-04-26 11:12AM EDT | 155.00 | 157.94 | 180.05 | 188.95 | 0.00 | - | 1 | 4 | 95.17% |
| PANW260116C00160000 | 2024-05-21 10:35AM EDT | 160.00 | 170.00 | 150.40 | 156.00 | 0.00 | - | 1 | 27 | 58.78% |
| PANW260116C00165000 | 2024-04-02 10:32AM EDT | 165.00 | 132.10 | 143.05 | 152.00 | 0.00 | - | 1 | 4 | 55.69% |
| PANW260116C00170000 | 2024-05-30 1:18PM EDT | 170.00 | 149.00 | 142.65 | 148.20 | 0.00 | - | 1 | 15 | 57.26% |
| PANW260116C00175000 | 2024-04-23 10:47AM EDT | 175.00 | 140.25 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| PANW260116C00180000 | 2024-05-31 11:55AM EDT | 180.00 | 131.82 | 135.30 | 140.90 | -11.18 | -7.82% | 1 | 61 | 56.16% |
| PANW260116C00185000 | 2024-05-14 2:40PM EDT | 185.00 | 140.85 | 131.35 | 137.15 | 0.00 | - | 1 | 8 | 55.34% |
| PANW260116C00190000 | 2024-05-16 10:58AM EDT | 190.00 | 150.37 | 127.85 | 133.40 | 0.00 | - | 1 | 25 | 54.74% |
| PANW260116C00195000 | 2024-05-31 12:23PM EDT | 195.00 | 119.90 | 123.80 | 130.95 | -5.10 | -4.08% | 2 | 4 | 54.50% |
| PANW260116C00200000 | 2024-05-31 11:34AM EDT | 200.00 | 117.50 | 120.90 | 125.80 | -4.50 | -3.69% | 7 | 167 | 53.42% |
| PANW260116C00210000 | 2024-05-30 3:17PM EDT | 210.00 | 115.50 | 113.65 | 117.80 | 0.00 | - | 4 | 13 | 51.65% |
| PANW260116C00220000 | 2024-05-30 11:45AM EDT | 220.00 | 111.20 | 107.05 | 110.80 | 0.00 | - | 1 | 40 | 50.57% |
| PANW260116C00230000 | 2024-05-28 10:21AM EDT | 230.00 | 116.82 | 102.05 | 106.20 | 0.00 | - | 7 | 40 | 51.07% |
| PANW260116C00240000 | 2024-05-31 11:20AM EDT | 240.00 | 89.65 | 95.85 | 99.90 | -20.22 | -18.40% | 2 | 44 | 50.12% |
| PANW260116C00250000 | 2024-05-30 2:42PM EDT | 250.00 | 93.00 | 88.80 | 94.35 | 0.00 | - | 9 | 182 | 51.19% |
| PANW260116C00260000 | 2024-05-31 3:47PM EDT | 260.00 | 81.80 | 83.70 | 86.70 | -4.20 | -4.88% | 7 | 493 | 48.86% |
| PANW260116C00270000 | 2024-05-30 11:20AM EDT | 270.00 | 82.30 | 77.80 | 81.40 | 0.00 | - | 1 | 287 | 48.23% |
| PANW260116C00280000 | 2024-05-30 12:37PM EDT | 280.00 | 77.38 | 72.65 | 76.05 | 0.00 | - | 15 | 260 | 47.42% |
| PANW260116C00290000 | 2024-05-31 3:27PM EDT | 290.00 | 68.50 | 68.10 | 71.00 | -1.40 | -2.00% | 5 | 200 | 46.70% |
| PANW260116C00300000 | 2024-05-31 3:28PM EDT | 300.00 | 62.75 | 63.20 | 66.75 | -1.25 | -1.95% | 35 | 902 | 46.41% |
| PANW260116C00310000 | 2024-05-31 10:19AM EDT | 310.00 | 62.50 | 58.50 | 64.15 | +0.90 | +1.46% | 1 | 520 | 47.11% |
| PANW260116C00320000 | 2024-05-30 3:28PM EDT | 320.00 | 55.14 | 54.50 | 59.45 | 0.00 | - | 5 | 313 | 46.24% |
| PANW260116C00330000 | 2024-05-31 1:36PM EDT | 330.00 | 49.81 | 50.55 | 55.05 | -3.45 | -6.48% | 1 | 276 | 45.45% |
| PANW260116C00340000 | 2024-05-28 1:05PM EDT | 340.00 | 59.27 | 48.10 | 50.95 | 0.00 | - | 1 | 118 | 44.76% |
| PANW260116C00350000 | 2024-05-30 3:16PM EDT | 350.00 | 45.62 | 44.40 | 47.90 | -0.51 | -1.11% | 1 | 328 | 44.64% |
| PANW260116C00360000 | 2024-05-31 10:35AM EDT | 360.00 | 41.05 | 41.00 | 43.80 | -9.95 | -19.51% | 8 | 247 | 43.71% |
| PANW260116C00370000 | 2024-05-31 3:20PM EDT | 370.00 | 38.00 | 37.45 | 42.20 | -16.02 | -29.66% | 2 | 330 | 44.35% |
| PANW260116C00380000 | 2024-05-30 1:24PM EDT | 380.00 | 38.22 | 34.55 | 40.35 | 0.00 | - | 9 | 171 | 44.71% |
| PANW260116C00390000 | 2024-05-30 3:19PM EDT | 390.00 | 33.75 | 31.55 | 36.10 | 0.00 | - | 6 | 202 | 43.36% |
| PANW260116C00400000 | 2024-05-31 2:09PM EDT | 400.00 | 30.00 | 30.65 | 33.65 | -1.50 | -4.76% | 28 | 1,394 | 43.12% |
| PANW260116C00410000 | 2024-05-16 1:02PM EDT | 410.00 | 43.25 | 28.30 | 30.15 | 0.00 | - | 1 | 92 | 42.04% |
| PANW260116C00420000 | 2024-05-31 3:12PM EDT | 420.00 | 25.50 | 25.25 | 28.75 | -8.20 | -24.33% | 44 | 132 | 42.35% |
| PANW260116C00430000 | 2024-05-21 12:05PM EDT | 430.00 | 34.60 | 23.20 | 26.85 | 0.00 | - | 6 | 85 | 42.22% |
| PANW260116C00440000 | 2024-05-21 2:21PM EDT | 440.00 | 32.25 | 21.20 | 25.35 | 0.00 | - | 2 | 101 | 42.30% |
| PANW260116C00450000 | 2024-05-31 1:29PM EDT | 450.00 | 20.25 | 20.55 | 23.25 | -1.65 | -7.53% | 1 | 258 | 41.85% |
| PANW260116C00460000 | 2024-05-29 11:51AM EDT | 460.00 | 24.40 | 19.05 | 22.55 | 0.00 | - | 1 | 61 | 42.40% |
| PANW260116C00470000 | 2024-05-28 12:41PM EDT | 470.00 | 24.38 | 17.50 | 19.15 | 0.00 | - | 1 | 27 | 40.73% |
| PANW260116C00480000 | 2024-05-30 2:59PM EDT | 480.00 | 17.55 | 16.00 | 18.80 | 0.00 | - | 1 | 64 | 41.44% |
| PANW260116C00490000 | 2024-04-26 12:22PM EDT | 490.00 | 18.55 | 22.80 | 24.85 | 0.00 | - | 1 | 58 | 47.23% |
| PANW260116C00500000 | 2024-05-31 11:24AM EDT | 500.00 | 13.25 | 13.75 | 15.40 | -1.10 | -7.67% | 16 | 218 | 40.39% |
| PANW260116C00510000 | 2024-05-20 1:43PM EDT | 510.00 | 23.20 | 12.10 | 14.20 | 0.00 | - | 1 | 1 | 40.17% |
| PANW260116C00520000 | 2024-05-24 3:32PM EDT | 520.00 | 19.28 | 10.05 | 13.25 | 0.00 | - | 37 | 55 | 40.12% |
| PANW260116C00530000 | 2024-05-21 9:35AM EDT | 530.00 | 15.00 | 10.85 | 12.30 | 0.00 | - | 15 | 84 | 40.00% |
| PANW260116C00540000 | 2024-05-28 10:58AM EDT | 540.00 | 15.00 | 10.10 | 11.50 | 0.00 | - | 1 | 382 | 39.98% |
| PANW260116C00550000 | 2024-05-21 1:59PM EDT | 550.00 | 15.20 | 8.15 | 10.80 | 0.00 | - | 1 | 15 | 40.00% |
| PANW260116C00560000 | 2024-05-31 12:26PM EDT | 560.00 | 8.35 | 8.55 | 9.90 | -4.30 | -33.99% | 7 | 38 | 39.75% |
| PANW260116C00570000 | 2024-05-31 12:47PM EDT | 570.00 | 8.95 | 6.90 | 9.30 | -5.77 | -39.20% | 1 | 1 | 39.78% |
| PANW260116C00580000 | 2024-05-31 3:07PM EDT | 580.00 | 7.50 | 7.25 | 8.70 | -4.30 | -36.44% | 1 | 6 | 39.76% |
| PANW260116C00590000 | 2024-03-14 10:00AM EDT | 590.00 | 9.81 | 8.35 | 8.80 | 0.00 | - | 1 | 1 | 40.54% |
| PANW260116C00600000 | 2024-05-28 3:55PM EDT | 600.00 | 8.75 | 6.20 | 11.90 | 0.00 | - | 1 | 25 | 44.68% |
| PANW260116C00610000 | 2024-04-09 10:04AM EDT | 610.00 | 7.30 | 8.35 | 13.95 | 0.00 | - | 1 | 2 | 47.45% |
| PANW260116C00620000 | 2024-05-16 10:24AM EDT | 620.00 | 10.70 | 3.80 | 7.10 | 0.00 | - | - | 1 | 40.27% |
| PANW260116C00630000 | 2024-05-13 1:28PM EDT | 630.00 | 8.50 | 2.52 | 7.25 | 0.00 | - | 1 | 3 | 41.06% |
| PANW260116C00640000 | 2024-05-03 9:34AM EDT | 640.00 | 7.15 | 4.65 | 7.05 | 0.00 | - | 1 | 11 | 41.37% |
| PANW260116C00650000 | 2024-05-31 3:05PM EDT | 650.00 | 4.50 | 4.15 | 5.25 | -1.30 | -22.41% | 1 | 109 | 39.26% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW260116P00070000 | 2024-05-02 1:55PM EDT | 70.00 | 0.55 | 0.10 | 1.64 | 0.00 | - | 2 | 123 | 56.76% |
| PANW260116P00080000 | 2024-05-16 12:01PM EDT | 80.00 | 0.70 | 0.11 | 1.39 | 0.00 | - | 1 | 47 | 50.46% |
| PANW260116P00090000 | 2024-04-03 12:01PM EDT | 90.00 | 1.00 | 0.35 | 2.03 | 0.00 | - | 1 | 9 | 54.97% |
| PANW260116P00100000 | 2024-04-15 1:49PM EDT | 100.00 | 1.70 | 0.41 | 2.00 | 0.00 | - | 1 | 38 | 50.26% |
| PANW260116P00105000 | 2024-04-15 1:52PM EDT | 105.00 | 2.10 | 0.77 | 2.51 | 0.00 | - | 2 | 6 | 50.48% |
| PANW260116P00110000 | 2024-05-23 9:30AM EDT | 110.00 | 1.43 | 0.56 | 2.73 | 0.00 | - | 2 | 18 | 49.28% |
| PANW260116P00115000 | 2024-04-09 2:34PM EDT | 115.00 | 2.49 | 0.84 | 3.50 | 0.00 | - | 18 | 51 | 50.00% |
| PANW260116P00120000 | 2024-04-10 11:19AM EDT | 120.00 | 2.85 | 0.96 | 4.00 | 0.00 | - | 2 | 30 | 49.55% |
| PANW260116P00125000 | 2024-04-17 12:58PM EDT | 125.00 | 3.90 | 0.77 | 3.70 | 0.00 | - | 2 | 38 | 46.67% |
| PANW260116P00130000 | 2024-05-07 3:12PM EDT | 130.00 | 3.05 | 1.70 | 4.20 | 0.00 | - | 22 | 51 | 46.22% |
| PANW260116P00135000 | 2024-05-07 11:32AM EDT | 135.00 | 3.82 | 1.64 | 4.95 | 0.00 | - | 57 | 73 | 46.29% |
| PANW260116P00140000 | 2024-05-23 10:40AM EDT | 140.00 | 2.90 | 1.50 | 5.55 | 0.00 | - | 14 | 19 | 45.85% |
| PANW260116P00145000 | 2024-04-23 12:20PM EDT | 145.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| PANW260116P00150000 | 2024-05-28 12:48PM EDT | 150.00 | 4.00 | 3.15 | 5.45 | 0.00 | - | 2 | 68 | 42.06% |
| PANW260116P00155000 | 2024-05-31 2:32PM EDT | 155.00 | 5.00 | 4.50 | 6.40 | 0.00 | - | 2 | 135 | 42.27% |
| PANW260116P00160000 | 2024-05-29 3:58PM EDT | 160.00 | 4.80 | 5.15 | 6.00 | 0.00 | - | 2 | 332 | 39.81% |
| PANW260116P00165000 | 2024-05-23 2:54PM EDT | 165.00 | 5.25 | 5.30 | 6.60 | 0.00 | - | 11 | 318 | 39.28% |
| PANW260116P00170000 | 2024-05-28 10:19AM EDT | 170.00 | 7.20 | 6.45 | 8.20 | +1.25 | +21.01% | 2 | 141 | 40.34% |
| PANW260116P00175000 | 2024-05-21 9:38AM EDT | 175.00 | 6.53 | 5.80 | 7.80 | 0.00 | - | 10 | 40 | 38.07% |
| PANW260116P00180000 | 2024-05-30 10:27AM EDT | 180.00 | 7.90 | 7.75 | 8.85 | 0.00 | - | 15 | 97 | 38.06% |
| PANW260116P00185000 | 2024-05-01 9:58AM EDT | 185.00 | 12.60 | 8.55 | 10.00 | 0.00 | - | 1 | 20 | 38.07% |
| PANW260116P00190000 | 2024-05-28 2:28PM EDT | 190.00 | 9.05 | 7.40 | 11.00 | 0.00 | - | 1 | 69 | 37.78% |
| PANW260116P00195000 | 2024-05-30 1:28PM EDT | 195.00 | 10.80 | 7.50 | 11.75 | 0.00 | - | 1 | 358 | 37.11% |
| PANW260116P00200000 | 2024-05-31 9:44AM EDT | 200.00 | 12.30 | 11.65 | 12.85 | +1.55 | +14.42% | 9 | 562 | 36.81% |
| PANW260116P00210000 | 2024-05-24 11:44AM EDT | 210.00 | 11.00 | 13.10 | 15.40 | 0.00 | - | 1 | 391 | 36.40% |
| PANW260116P00220000 | 2024-05-30 3:07PM EDT | 220.00 | 17.15 | 15.85 | 18.55 | 0.00 | - | 1 | 1,299 | 36.28% |
| PANW260116P00230000 | 2024-05-30 3:50PM EDT | 230.00 | 20.80 | 19.05 | 22.35 | 0.00 | - | 4 | 880 | 36.44% |
| PANW260116P00240000 | 2024-05-28 2:46PM EDT | 240.00 | 20.56 | 21.60 | 25.00 | 0.00 | - | 10 | 483 | 35.32% |
| PANW260116P00250000 | 2024-05-30 10:51AM EDT | 250.00 | 26.00 | 25.95 | 28.00 | 0.00 | - | 3 | 1,448 | 34.32% |
| PANW260116P00260000 | 2024-05-31 10:37AM EDT | 260.00 | 32.00 | 29.75 | 32.50 | +1.00 | +3.23% | 1 | 379 | 34.29% |
| PANW260116P00270000 | 2024-05-28 2:43PM EDT | 270.00 | 30.90 | 33.80 | 36.45 | 0.00 | - | 2 | 569 | 33.60% |
| PANW260116P00280000 | 2024-05-29 10:00AM EDT | 280.00 | 35.87 | 38.15 | 40.25 | 0.00 | - | 1 | 166 | 32.61% |
| PANW260116P00290000 | 2024-05-24 2:10PM EDT | 290.00 | 36.18 | 42.85 | 45.70 | 0.00 | - | 2 | 123 | 32.58% |
| PANW260116P00300000 | 2024-05-31 1:02PM EDT | 300.00 | 51.40 | 45.95 | 49.70 | +3.93 | +8.28% | 1 | 461 | 31.35% |
| PANW260116P00310000 | 2024-05-28 12:17PM EDT | 310.00 | 47.65 | 51.70 | 56.10 | 0.00 | - | 2 | 22 | 31.54% |
| PANW260116P00320000 | 2024-05-20 3:27PM EDT | 320.00 | 62.10 | 58.55 | 61.40 | +10.60 | +20.58% | 1 | 167 | 30.79% |
| PANW260116P00330000 | 2024-05-21 1:52PM EDT | 330.00 | 56.30 | 64.45 | 67.05 | 0.00 | - | 6 | 177 | 30.08% |
| PANW260116P00340000 | 2024-03-06 4:12PM EDT | 340.00 | 86.00 | 87.65 | 90.10 | 0.00 | - | 1 | 37 | 40.83% |
| PANW260116P00350000 | 2024-05-29 12:10PM EDT | 350.00 | 71.80 | 73.00 | 78.90 | 0.00 | - | 6 | 117 | 28.42% |
| PANW260116P00360000 | 2024-05-28 2:43PM EDT | 360.00 | 76.83 | 79.00 | 85.90 | 0.00 | - | 1 | 42 | 28.03% |
| PANW260116P00370000 | 2024-04-02 3:00PM EDT | 370.00 | 108.07 | 92.55 | 98.85 | 0.00 | - | 1 | 1 | 31.75% |
| PANW260116P00380000 | 2024-03-06 11:37AM EDT | 380.00 | 114.00 | 117.05 | 121.40 | 0.00 | - | 1 | 8 | 42.02% |
| PANW260116P00390000 | 2024-02-27 12:00PM EDT | 390.00 | 102.75 | 115.60 | 119.50 | 0.00 | - | 2 | 5 | 35.22% |
| PANW260116P00400000 | 2024-05-30 10:48AM EDT | 400.00 | 111.35 | 108.00 | 116.10 | 0.00 | - | 2 | 26 | 26.10% |
| PANW260116P00410000 | 2024-02-09 4:39PM EDT | 410.00 | 82.75 | 136.00 | 142.30 | 0.00 | - | - | 1 | 39.99% |
| PANW260116P00420000 | 2024-05-17 11:16AM EDT | 420.00 | 117.85 | 125.00 | 131.15 | 0.00 | - | 1 | 37 | 23.49% |
| PANW260116P00430000 | 2023-12-26 4:40PM EDT | 430.00 | 136.15 | 109.70 | 116.00 | 0.00 | - | - | 2 | 0.00% |
| PANW260116P00440000 | 2024-02-28 4:16PM EDT | 440.00 | 138.00 | 157.35 | 160.75 | 0.00 | - | 5 | 4 | 34.75% |
| PANW260116P00450000 | 2024-05-20 3:24PM EDT | 450.00 | 139.21 | 151.30 | 158.50 | 0.00 | - | 5 | 23 | 22.88% |
| PANW260116P00500000 | 2024-05-30 10:48AM EDT | 500.00 | 202.35 | 200.00 | 210.00 | 0.00 | - | 2 | 0 | 29.20% |
| PANW260116P00510000 | 2024-05-20 2:29PM EDT | 510.00 | 192.67 | 210.00 | 220.00 | 0.00 | - | - | 0 | 29.97% |
| PANW260116P00540000 | 2024-02-21 1:16PM EDT | 540.00 | 272.49 | 249.00 | 258.00 | 0.00 | - | - | 0 | 41.48% |
© 2024 Yahoo. Tutti i diritti riservati.