Italia markets closed
FTSE MIB
35.398,82 -11,28 (-0,03%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
38.787,38 -132,92 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.246,72 -220,50 (-0,36%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:270.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524C00270000 | 2024-05-17 10:45AM EDT | 2024-05-24 | 48.64 | 48.20 | 51.70 | +0.85 | +1.78% | 14 | 128 | 104.22% |
| PANW240531C00270000 | 2024-05-17 3:21PM EDT | 2024-05-31 | 48.93 | 49.30 | 51.05 | +5.23 | +11.97% | 6 | 15 | 72.90% |
| PANW240607C00270000 | 2024-05-17 2:52PM EDT | 2024-06-07 | 52.20 | 49.05 | 52.00 | +52.20 | - | 2 | 0 | 61.29% |
| PANW240621C00270000 | 2024-05-17 3:21PM EDT | 2024-06-21 | 51.53 | 52.20 | 53.25 | +1.03 | +2.04% | 26 | 1,684 | 57.48% |
| PANW240719C00270000 | 2024-05-17 3:13PM EDT | 2024-07-19 | 53.62 | 54.70 | 57.05 | -0.38 | -0.70% | 9 | 514 | 51.92% |
| PANW240816C00270000 | 2024-05-17 3:50PM EDT | 2024-08-16 | 58.15 | 57.60 | 61.25 | +2.15 | +3.84% | 3 | 122 | 50.96% |
| PANW240920C00270000 | 2024-05-17 10:45AM EDT | 2024-09-20 | 62.11 | 62.35 | 64.60 | +1.30 | +2.14% | 3 | 304 | 50.39% |
| PANW241115C00270000 | 2024-05-17 12:29PM EDT | 2024-11-15 | 68.93 | 67.95 | 70.50 | +2.93 | +4.44% | 1 | 136 | 51.67% |
| PANW241220C00270000 | 2024-05-16 9:34AM EDT | 2024-12-20 | 69.00 | 71.05 | 73.40 | 0.00 | - | 1 | 220 | 50.90% |
| PANW250117C00270000 | 2024-05-17 10:27AM EDT | 2025-01-17 | 71.96 | 73.35 | 75.30 | -1.94 | -2.63% | 2 | 834 | 50.09% |
| PANW250321C00270000 | 2024-05-16 9:45AM EDT | 2025-03-21 | 76.75 | 79.35 | 80.70 | 0.00 | - | 1 | 51 | 50.19% |
| PANW250620C00270000 | 2024-05-16 2:27PM EDT | 2025-06-20 | 85.00 | 86.25 | 88.10 | 0.00 | - | 33 | 182 | 50.68% |
| PANW250919C00270000 | 2024-05-06 9:37AM EDT | 2025-09-19 | 82.00 | 91.50 | 94.15 | 0.00 | - | 4 | 83 | 50.58% |
| PANW260116C00270000 | 2024-05-17 3:55PM EDT | 2026-01-16 | 100.00 | 98.65 | 101.35 | +0.05 | +0.05% | 11 | 305 | 50.54% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524P00270000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.51 | 1.38 | 1.61 | -0.09 | -5.63% | 580 | 561 | 95.07% |
| PANW240531P00270000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 1.84 | 1.57 | 1.93 | -0.06 | -3.16% | 64 | 137 | 67.32% |
| PANW240607P00270000 | 2024-05-17 3:02PM EDT | 2024-06-07 | 2.58 | 2.31 | 2.62 | +0.08 | +3.20% | 36 | 212 | 59.81% |
| PANW240614P00270000 | 2024-05-17 1:55PM EDT | 2024-06-14 | 3.15 | 2.69 | 3.05 | 0.00 | - | 17 | 37 | 53.92% |
| PANW240621P00270000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 3.30 | 3.25 | 3.30 | -0.32 | -8.84% | 706 | 3,452 | 50.11% |
| PANW240628P00270000 | 2024-05-17 3:57PM EDT | 2024-06-28 | 3.63 | 3.45 | 3.75 | -0.42 | -10.37% | 8 | 12 | 47.73% |
| PANW240719P00270000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 4.59 | 4.45 | 4.85 | -0.31 | -6.33% | 149 | 1,477 | 42.50% |
| PANW240816P00270000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 6.35 | 5.80 | 6.85 | -0.36 | -5.37% | 10 | 306 | 40.33% |
| PANW240920P00270000 | 2024-05-17 3:04PM EDT | 2024-09-20 | 10.10 | 9.70 | 9.95 | +0.10 | +1.00% | 11 | 1,769 | 40.27% |
| PANW241115P00270000 | 2024-05-17 2:55PM EDT | 2024-11-15 | 13.68 | 13.00 | 13.50 | -0.31 | -2.22% | 1 | 553 | 38.81% |
| PANW241220P00270000 | 2024-05-17 2:45PM EDT | 2024-12-20 | 15.95 | 15.05 | 15.55 | -2.40 | -13.08% | 6 | 330 | 38.25% |
| PANW250117P00270000 | 2024-05-17 3:16PM EDT | 2025-01-17 | 17.05 | 16.30 | 16.75 | -0.05 | -0.29% | 3 | 349 | 37.46% |
| PANW250321P00270000 | 2024-05-15 2:36PM EDT | 2025-03-21 | 21.95 | 19.75 | 22.80 | 0.00 | - | 102 | 372 | 39.85% |
| PANW250620P00270000 | 2024-05-15 3:32PM EDT | 2025-06-20 | 25.50 | 22.55 | 26.65 | 0.00 | - | 11 | 139 | 38.52% |
| PANW250919P00270000 | 2024-05-10 3:43PM EDT | 2025-09-19 | 33.15 | 26.85 | 28.35 | 0.00 | - | 4 | 61 | 36.14% |
| PANW260116P00270000 | 2024-05-17 3:19PM EDT | 2026-01-16 | 32.00 | 30.15 | 32.90 | -0.15 | -0.47% | 44 | 586 | 35.73% |
© 2024 Yahoo. Tutti i diritti riservati.