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
61.395,53 -39,00 (-0,06%)
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:280.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524C00280000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 40.90 | 40.60 | 42.70 | +2.40 | +6.23% | 83 | 202 | 105.74% |
| PANW240531C00280000 | 2024-05-16 1:09PM EDT | 2024-05-31 | 40.67 | 41.20 | 44.20 | 0.00 | - | 5 | 211 | 78.81% |
| PANW240607C00280000 | 2024-05-17 3:10PM EDT | 2024-06-07 | 41.44 | 42.15 | 44.80 | +3.24 | +8.48% | 8 | 3 | 67.46% |
| PANW240614C00280000 | 2024-05-15 2:01PM EDT | 2024-06-14 | 37.33 | 41.70 | 44.35 | 0.00 | - | 1 | 1 | 56.12% |
| PANW240621C00280000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 44.25 | 43.90 | 44.85 | +0.30 | +0.68% | 29 | 4,246 | 55.10% |
| PANW240719C00280000 | 2024-05-17 3:13PM EDT | 2024-07-19 | 45.87 | 46.10 | 48.15 | +0.37 | +0.81% | 45 | 677 | 50.52% |
| PANW240816C00280000 | 2024-05-15 2:46PM EDT | 2024-08-16 | 45.25 | 49.50 | 52.45 | 0.00 | - | 5 | 306 | 50.47% |
| PANW240920C00280000 | 2024-05-17 12:12PM EDT | 2024-09-20 | 56.23 | 55.40 | 57.00 | +2.12 | +3.92% | 42 | 550 | 50.18% |
| PANW241115C00280000 | 2024-05-17 1:08PM EDT | 2024-11-15 | 62.00 | 61.20 | 63.40 | +4.60 | +8.01% | 3 | 142 | 50.06% |
| PANW241220C00280000 | 2024-05-16 11:59AM EDT | 2024-12-20 | 63.00 | 64.75 | 69.10 | 0.00 | - | 1 | 173 | 52.53% |
| PANW250117C00280000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 67.25 | 67.15 | 70.35 | +0.25 | +0.37% | 8 | 4,823 | 50.80% |
| PANW250321C00280000 | 2024-05-17 2:53PM EDT | 2025-03-21 | 73.00 | 72.45 | 75.65 | +2.85 | +4.06% | 2 | 127 | 50.47% |
| PANW250620C00280000 | 2024-05-17 3:50PM EDT | 2025-06-20 | 81.00 | 80.45 | 83.35 | +2.13 | +2.70% | 7 | 305 | 50.93% |
| PANW250919C00280000 | 2024-04-25 10:43AM EDT | 2025-09-19 | 65.45 | 86.10 | 89.75 | 0.00 | - | 1 | 66 | 50.90% |
| PANW260116C00280000 | 2024-05-17 3:34PM EDT | 2026-01-16 | 94.32 | 92.05 | 95.80 | +0.32 | +0.34% | 2 | 269 | 49.87% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524P00280000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 2.81 | 2.80 | 2.90 | -0.07 | -2.43% | 1,049 | 556 | 95.62% |
| PANW240531P00280000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 3.36 | 3.00 | 3.45 | -0.07 | -2.04% | 51 | 278 | 67.75% |
| PANW240607P00280000 | 2024-05-17 2:33PM EDT | 2024-06-07 | 4.44 | 3.55 | 4.35 | +0.24 | +5.71% | 8 | 39 | 58.74% |
| PANW240614P00280000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 4.55 | 4.40 | 4.90 | -0.33 | -6.76% | 49 | 104 | 53.79% |
| PANW240621P00280000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 5.14 | 4.95 | 5.20 | -0.28 | -5.17% | 184 | 3,722 | 50.11% |
| PANW240628P00280000 | 2024-05-17 2:37PM EDT | 2024-06-28 | 5.97 | 5.20 | 5.80 | +5.97 | -14.12% | 8 | 26 | 47.73% |
| PANW240719P00280000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 6.65 | 6.65 | 6.95 | -0.80 | -10.74% | 360 | 978 | 41.96% |
| PANW240816P00280000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 8.63 | 8.50 | 8.95 | -0.57 | -6.20% | 165 | 398 | 39.14% |
| PANW240920P00280000 | 2024-05-17 2:01PM EDT | 2024-09-20 | 13.10 | 11.90 | 13.35 | -0.20 | -1.50% | 7 | 1,669 | 40.77% |
| PANW241115P00280000 | 2024-05-17 11:10AM EDT | 2024-11-15 | 16.60 | 15.35 | 17.75 | -0.35 | -2.06% | 4 | 285 | 39.86% |
| PANW241220P00280000 | 2024-05-17 10:50AM EDT | 2024-12-20 | 19.10 | 17.10 | 18.75 | -0.35 | -1.80% | 3 | 334 | 37.70% |
| PANW250117P00280000 | 2024-05-17 3:02PM EDT | 2025-01-17 | 20.40 | 19.30 | 20.10 | -0.10 | -0.49% | 1 | 3,323 | 37.01% |
| PANW250321P00280000 | 2024-05-17 3:02PM EDT | 2025-03-21 | 24.20 | 22.75 | 24.60 | -0.17 | -0.70% | 4 | 71 | 37.51% |
| PANW250620P00280000 | 2024-05-16 11:16AM EDT | 2025-06-20 | 28.58 | 26.70 | 28.40 | 0.00 | - | 7 | 396 | 36.25% |
| PANW250919P00280000 | 2024-04-10 2:55PM EDT | 2025-09-19 | 44.30 | 37.00 | 38.30 | 0.00 | - | 1 | 17 | 40.40% |
| PANW260116P00280000 | 2024-05-16 3:35PM EDT | 2026-01-16 | 35.85 | 33.70 | 36.45 | 0.00 | - | 9 | 164 | 34.95% |
© 2024 Yahoo. Tutti i diritti riservati.