Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,43 -1,50 (-1,83%) Bitcoin EUR
54.422,78 -2.553,81 (-4,48%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00200000 | 2024-04-25 11:41AM EDT | 200.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PANW240503C00220000 | 2024-04-23 10:04AM EDT | 220.00 | 70.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PANW240503C00240000 | 2024-04-25 9:33AM EDT | 240.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PANW240503C00245000 | 2024-04-23 2:29PM EDT | 245.00 | 48.89 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| PANW240503C00247500 | 2024-04-26 10:53AM EDT | 247.50 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW240503C00250000 | 2024-04-25 10:33AM EDT | 250.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| PANW240503C00252500 | 2024-04-25 10:52AM EDT | 252.50 | 32.93 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PANW240503C00255000 | 2024-04-18 10:04AM EDT | 255.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PANW240503C00257500 | 2024-04-18 12:48PM EDT | 257.50 | 26.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| PANW240503C00260000 | 2024-04-30 12:31PM EDT | 260.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| PANW240503C00262500 | 2024-04-23 10:04AM EDT | 262.50 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| PANW240503C00265000 | 2024-04-26 10:50AM EDT | 265.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| PANW240503C00267500 | 2024-04-24 12:07PM EDT | 267.50 | 24.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PANW240503C00270000 | 2024-04-30 3:49PM EDT | 270.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 0.00% |
| PANW240503C00272500 | 2024-04-26 9:37AM EDT | 272.50 | 17.96 | 0.00 | 0.00 | 0.00 | - | 3 | 746 | 0.00% |
| PANW240503C00275000 | 2024-04-30 9:54AM EDT | 275.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 0.00% |
| PANW240503C00277500 | 2024-04-30 2:31PM EDT | 277.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 7 | 138 | 0.00% |
| PANW240503C00280000 | 2024-04-30 3:04PM EDT | 280.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 103 | 849 | 0.00% |
| PANW240503C00282500 | 2024-04-30 2:36PM EDT | 282.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 15 | 315 | 0.00% |
| PANW240503C00285000 | 2024-04-30 3:38PM EDT | 285.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 41 | 406 | 0.00% |
| PANW240503C00287500 | 2024-04-30 3:52PM EDT | 287.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 11 | 364 | 0.00% |
| PANW240503C00290000 | 2024-04-30 3:28PM EDT | 290.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 446 | 2,502 | 0.00% |
| PANW240503C00292500 | 2024-04-30 3:59PM EDT | 292.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 137 | 478 | 1.56% |
| PANW240503C00295000 | 2024-04-30 3:54PM EDT | 295.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 415 | 919 | 3.13% |
| PANW240503C00297500 | 2024-04-30 3:59PM EDT | 297.50 | 3.62 | 0.00 | 0.00 | 0.00 | - | 498 | 1,074 | 6.25% |
| PANW240503C00300000 | 2024-04-30 3:59PM EDT | 300.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 730 | 2,163 | 6.25% |
| PANW240503C00302500 | 2024-04-30 3:55PM EDT | 302.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 106 | 588 | 12.50% |
| PANW240503C00305000 | 2024-04-30 3:59PM EDT | 305.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 300 | 913 | 12.50% |
| PANW240503C00307500 | 2024-04-30 3:55PM EDT | 307.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 123 | 309 | 12.50% |
| PANW240503C00310000 | 2024-04-30 3:56PM EDT | 310.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 379 | 1,899 | 12.50% |
| PANW240503C00312500 | 2024-04-30 3:59PM EDT | 312.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 189 | 364 | 12.50% |
| PANW240503C00315000 | 2024-04-30 3:58PM EDT | 315.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 301 | 541 | 25.00% |
| PANW240503C00317500 | 2024-04-30 3:55PM EDT | 317.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 124 | 256 | 25.00% |
| PANW240503C00320000 | 2024-04-30 3:59PM EDT | 320.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 144 | 811 | 25.00% |
| PANW240503C00322500 | 2024-04-30 3:54PM EDT | 322.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39 | 906 | 25.00% |
| PANW240503C00325000 | 2024-04-30 3:59PM EDT | 325.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 90 | 463 | 25.00% |
| PANW240503C00327500 | 2024-04-30 3:23PM EDT | 327.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 59 | 364 | 25.00% |
| PANW240503C00330000 | 2024-04-30 3:47PM EDT | 330.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 489 | 25.00% |
| PANW240503C00332500 | 2024-04-30 3:24PM EDT | 332.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 68 | 98 | 25.00% |
| PANW240503C00335000 | 2024-04-30 2:32PM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 105 | 25.00% |
| PANW240503C00337500 | 2024-04-30 12:17PM EDT | 337.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| PANW240503C00340000 | 2024-04-30 3:56PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 186 | 25.00% |
| PANW240503C00342500 | 2024-04-26 3:37PM EDT | 342.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 50.00% |
| PANW240503C00345000 | 2024-04-30 9:52AM EDT | 345.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 205 | 50.00% |
| PANW240503C00347500 | 2024-04-29 2:06PM EDT | 347.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 50.00% |
| PANW240503C00350000 | 2024-04-30 3:56PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 157 | 50.00% |
| PANW240503C00352500 | 2024-04-30 9:31AM EDT | 352.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 84 | 50.00% |
| PANW240503C00355000 | 2024-04-30 2:55PM EDT | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 50.00% |
| PANW240503C00360000 | 2024-04-30 1:07PM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 50.00% |
| PANW240503C00365000 | 2024-04-29 12:31PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 81 | 50.00% |
| PANW240503C00370000 | 2024-04-29 9:31AM EDT | 370.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| PANW240503C00375000 | 2024-04-30 2:48PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 188 | 50.00% |
| PANW240503C00380000 | 2024-04-16 11:45AM EDT | 380.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| PANW240503C00385000 | 2024-04-10 9:30AM EDT | 385.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PANW240503C00395000 | 2024-04-16 11:26AM EDT | 395.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 182 | 50.00% |
| PANW240503C00400000 | 2024-04-22 11:51AM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 50.00% |
| PANW240503C00405000 | 2024-04-01 1:54PM EDT | 405.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| PANW240503C00410000 | 2024-04-15 10:28AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| PANW240503C00425000 | 2024-04-17 9:30AM EDT | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 50.00% |
| PANW240503C00490000 | 2024-03-25 1:45PM EDT | 490.00 | 0.10 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 264.26% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00150000 | 2024-04-23 3:55PM EDT | 150.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PANW240503P00185000 | 2024-04-05 1:56PM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PANW240503P00190000 | 2024-03-27 2:56PM EDT | 190.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 214.06% |
| PANW240503P00200000 | 2024-04-17 12:14PM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| PANW240503P00205000 | 2024-04-26 12:24PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| PANW240503P00210000 | 2024-04-23 12:08PM EDT | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| PANW240503P00215000 | 2024-04-30 11:25AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 134 | 50.00% |
| PANW240503P00220000 | 2024-04-26 11:41AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| PANW240503P00225000 | 2024-04-24 11:36AM EDT | 225.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 50.00% |
| PANW240503P00230000 | 2024-04-29 9:32AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 50.00% |
| PANW240503P00235000 | 2024-04-30 9:41AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 50.00% |
| PANW240503P00237500 | 2024-04-25 10:45AM EDT | 237.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 41 | 50.00% |
| PANW240503P00240000 | 2024-04-30 1:31PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 386 | 50.00% |
| PANW240503P00242500 | 2024-04-30 12:27PM EDT | 242.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| PANW240503P00245000 | 2024-04-30 1:06PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 216 | 50.00% |
| PANW240503P00247500 | 2024-04-30 9:49AM EDT | 247.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 88 | 50.00% |
| PANW240503P00250000 | 2024-04-30 3:07PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 68 | 519 | 25.00% |
| PANW240503P00252500 | 2024-04-30 3:58PM EDT | 252.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 25.00% |
| PANW240503P00255000 | 2024-04-30 3:45PM EDT | 255.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 45 | 598 | 25.00% |
| PANW240503P00257500 | 2024-04-30 10:19AM EDT | 257.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 25.00% |
| PANW240503P00260000 | 2024-04-30 3:35PM EDT | 260.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 39 | 458 | 25.00% |
| PANW240503P00262500 | 2024-04-30 2:37PM EDT | 262.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 766 | 25.00% |
| PANW240503P00265000 | 2024-04-30 3:57PM EDT | 265.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 70 | 957 | 25.00% |
| PANW240503P00267500 | 2024-04-30 3:25PM EDT | 267.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 97 | 192 | 25.00% |
| PANW240503P00270000 | 2024-04-30 3:56PM EDT | 270.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 201 | 424 | 25.00% |
| PANW240503P00272500 | 2024-04-30 3:44PM EDT | 272.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 159 | 364 | 12.50% |
| PANW240503P00275000 | 2024-04-30 3:59PM EDT | 275.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 258 | 537 | 12.50% |
| PANW240503P00277500 | 2024-04-30 3:59PM EDT | 277.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 69 | 568 | 12.50% |
| PANW240503P00280000 | 2024-04-30 3:55PM EDT | 280.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 275 | 997 | 12.50% |
| PANW240503P00282500 | 2024-04-30 3:55PM EDT | 282.50 | 2.83 | 0.00 | 0.00 | 0.00 | - | 109 | 807 | 6.25% |
| PANW240503P00285000 | 2024-04-30 3:55PM EDT | 285.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 115 | 974 | 6.25% |
| PANW240503P00287500 | 2024-04-30 3:59PM EDT | 287.50 | 4.59 | 0.00 | 0.00 | 0.00 | - | 90 | 523 | 3.13% |
| PANW240503P00290000 | 2024-04-30 3:53PM EDT | 290.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 322 | 475 | 0.78% |
| PANW240503P00292500 | 2024-04-30 3:59PM EDT | 292.50 | 6.64 | 0.00 | 0.00 | 0.00 | - | 97 | 333 | 0.00% |
| PANW240503P00295000 | 2024-04-30 3:02PM EDT | 295.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 142 | 368 | 0.00% |
| PANW240503P00297500 | 2024-04-30 2:49PM EDT | 297.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 50 | 107 | 0.00% |
| PANW240503P00300000 | 2024-04-30 3:03PM EDT | 300.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 29 | 70 | 0.00% |
| PANW240503P00302500 | 2024-04-30 11:46AM EDT | 302.50 | 11.93 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 0.00% |
| PANW240503P00305000 | 2024-04-30 3:56PM EDT | 305.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 0.00% |
| PANW240503P00307500 | 2024-04-30 12:21PM EDT | 307.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| PANW240503P00310000 | 2024-04-30 2:13PM EDT | 310.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| PANW240503P00312500 | 2024-04-30 9:52AM EDT | 312.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| PANW240503P00315000 | 2024-04-30 2:13PM EDT | 315.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| PANW240503P00317500 | 2024-04-29 2:58PM EDT | 317.50 | 25.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| PANW240503P00320000 | 2024-04-30 3:52PM EDT | 320.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| PANW240503P00325000 | 2024-04-24 3:13PM EDT | 325.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PANW240503P00330000 | 2024-04-04 10:10AM EDT | 330.00 | 58.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.