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
38.052,02 -353,64 (-0,92%) Petrolio
81,21 -0,72 (-0,88%) Bitcoin EUR
56.579,42 -3.561,37 (-5,92%)
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 | 2024-04-11 11:43AM EDT | 230.00 | 51.99 | 60.20 | 66.00 | 0.00 | - | 1 | 4 | 110.35% |
| PANW240510C00240000 | 2024-04-16 12:00PM EDT | 240.00 | 34.74 | 49.85 | 56.25 | 0.00 | - | - | 7 | 94.29% |
| PANW240510C00245000 | 2024-04-16 12:00PM EDT | 245.00 | 30.21 | 44.85 | 51.35 | 0.00 | - | 7 | 13 | 87.26% |
| PANW240510C00250000 | 2024-04-26 1:06PM EDT | 250.00 | 42.79 | 40.05 | 46.55 | 0.00 | - | 2 | 5 | 81.79% |
| PANW240510C00255000 | 2024-04-29 10:23AM EDT | 255.00 | 41.74 | 36.35 | 38.20 | 0.00 | - | 3 | 24 | 62.84% |
| PANW240510C00257500 | 2024-04-22 9:52AM EDT | 257.50 | 26.55 | 33.05 | 35.75 | 0.00 | - | - | 1 | 54.54% |
| PANW240510C00260000 | 2024-04-29 2:27PM EDT | 260.00 | 33.85 | 31.60 | 33.50 | 0.00 | - | 2 | 17 | 58.91% |
| PANW240510C00265000 | 2024-04-30 10:02AM EDT | 265.00 | 28.48 | 26.05 | 28.55 | -0.17 | -0.59% | 1 | 13 | 60.69% |
| PANW240510C00267500 | 2024-04-26 3:12PM EDT | 267.50 | 26.45 | 25.15 | 28.50 | 0.00 | - | 2 | 4 | 62.73% |
| PANW240510C00270000 | 2024-04-30 3:47PM EDT | 270.00 | 25.40 | 23.15 | 24.45 | +0.70 | +2.83% | 3 | 76 | 54.57% |
| PANW240510C00272500 | 2024-04-23 3:12PM EDT | 272.50 | 23.65 | 20.65 | 22.25 | 0.00 | - | - | 3 | 51.50% |
| PANW240510C00275000 | 2024-04-30 9:54AM EDT | 275.00 | 20.40 | 18.15 | 21.25 | -1.48 | -6.76% | 1 | 169 | 52.31% |
| PANW240510C00277500 | 2024-04-30 11:28AM EDT | 277.50 | 19.40 | 16.35 | 19.60 | -0.15 | -0.77% | 1 | 24 | 52.61% |
| PANW240510C00280000 | 2024-04-30 3:07PM EDT | 280.00 | 18.00 | 14.50 | 16.50 | +1.25 | +7.46% | 39 | 153 | 53.81% |
| PANW240510C00282500 | 2024-04-30 3:04PM EDT | 282.50 | 15.82 | 13.90 | 14.80 | -2.08 | -11.62% | 25 | 6 | 50.60% |
| PANW240510C00285000 | 2024-04-30 3:11PM EDT | 285.00 | 14.25 | 10.95 | 13.50 | +1.25 | +9.62% | 5 | 327 | 54.13% |
| PANW240510C00287500 | 2024-04-30 2:41PM EDT | 287.50 | 12.85 | 10.20 | 12.20 | +1.40 | +12.23% | 12 | 17 | 54.57% |
| PANW240510C00290000 | 2024-04-30 3:54PM EDT | 290.00 | 10.25 | 8.65 | 10.10 | +0.28 | +2.81% | 55 | 1,254 | 50.32% |
| PANW240510C00292500 | 2024-04-30 3:59PM EDT | 292.50 | 8.73 | 8.25 | 8.75 | -0.42 | -4.59% | 60 | 59 | 49.51% |
| PANW240510C00295000 | 2024-04-30 3:55PM EDT | 295.00 | 7.50 | 7.30 | 7.60 | -0.23 | -2.98% | 481 | 469 | 49.19% |
| PANW240510C00297500 | 2024-04-30 3:43PM EDT | 297.50 | 6.50 | 6.20 | 6.60 | -0.18 | -2.69% | 53 | 107 | 49.13% |
| PANW240510C00300000 | 2024-04-30 3:53PM EDT | 300.00 | 5.48 | 4.30 | 5.70 | -0.02 | -0.36% | 221 | 1,114 | 49.08% |
| PANW240510C00302500 | 2024-04-30 3:58PM EDT | 302.50 | 4.67 | 4.40 | 4.95 | -0.03 | -0.64% | 67 | 201 | 49.35% |
| PANW240510C00305000 | 2024-04-30 3:40PM EDT | 305.00 | 4.00 | 2.88 | 4.90 | -0.20 | -4.76% | 100 | 255 | 53.28% |
| PANW240510C00310000 | 2024-04-30 3:59PM EDT | 310.00 | 2.80 | 2.58 | 3.20 | +0.06 | +2.19% | 343 | 469 | 50.32% |
| PANW240510C00315000 | 2024-04-30 3:58PM EDT | 315.00 | 2.20 | 1.77 | 2.17 | +0.24 | +12.24% | 82 | 348 | 49.44% |
| PANW240510C00320000 | 2024-04-30 3:59PM EDT | 320.00 | 1.45 | 1.30 | 1.50 | -0.05 | -3.33% | 56 | 247 | 49.41% |
| PANW240510C00325000 | 2024-04-30 3:44PM EDT | 325.00 | 1.28 | 0.93 | 1.32 | +0.20 | +18.52% | 54 | 181 | 50.73% |
| PANW240510C00330000 | 2024-04-30 3:44PM EDT | 330.00 | 0.88 | 0.75 | 0.92 | -0.04 | -4.35% | 261 | 114 | 51.86% |
| PANW240510C00335000 | 2024-04-30 12:54PM EDT | 335.00 | 0.52 | 0.42 | 0.72 | -0.61 | -53.98% | 21 | 186 | 52.05% |
| PANW240510C00340000 | 2024-04-30 3:02PM EDT | 340.00 | 0.60 | 0.26 | 0.68 | +0.08 | +15.38% | 33 | 44 | 54.25% |
| PANW240510C00345000 | 2024-04-30 10:52AM EDT | 345.00 | 0.45 | 0.29 | 0.60 | -0.02 | -4.26% | 1 | 35 | 57.67% |
| PANW240510C00350000 | 2024-04-30 11:42AM EDT | 350.00 | 0.32 | 0.16 | 0.56 | -0.05 | -13.51% | 73 | 259 | 59.28% |
| PANW240510C00355000 | 2024-04-30 12:09PM EDT | 355.00 | 0.27 | 0.13 | 0.45 | -0.07 | -20.59% | 4 | 12 | 60.79% |
| PANW240510C00360000 | 2024-04-23 11:39AM EDT | 360.00 | 0.20 | 0.13 | 0.85 | 0.00 | - | - | 0 | 70.17% |
| PANW240510C00365000 | 2024-04-29 10:56AM EDT | 365.00 | 0.23 | 0.08 | 0.82 | 0.00 | - | 1 | 1 | 72.75% |
| PANW240510C00370000 | 2024-04-29 11:49AM EDT | 370.00 | 0.21 | 0.07 | 0.48 | 0.00 | - | 1 | 11 | 70.51% |
| PANW240510C00375000 | 2024-04-16 10:44AM EDT | 375.00 | 0.35 | 0.06 | 0.68 | 0.00 | - | - | 1 | 77.20% |
| PANW240510C00385000 | 2024-04-30 2:37PM EDT | 385.00 | 0.12 | 0.04 | 0.15 | +0.05 | +71.43% | 40 | 20 | 69.63% |
| PANW240510C00390000 | 2024-04-10 9:34AM EDT | 390.00 | 0.95 | 0.03 | 0.75 | 0.00 | - | - | 1 | 87.60% |
| PANW240510C00400000 | 2024-04-29 11:39AM EDT | 400.00 | 0.09 | 0.04 | 0.14 | 0.00 | - | 193 | 176 | 77.34% |
| PANW240510C00490000 | 2024-04-23 9:35AM EDT | 490.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 4 | 93.75% |
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 | 2.10 | 0.00 | - | 6 | 7 | 158.79% |
| PANW240510P00195000 | 2024-04-30 3:53PM EDT | 195.00 | 0.05 | 0.00 | 0.93 | -0.42 | -89.36% | 2 | 1 | 123.63% |
| PANW240510P00200000 | 2024-04-22 10:15AM EDT | 200.00 | 0.07 | 0.00 | 1.85 | 0.00 | - | - | 2 | 131.98% |
| PANW240510P00210000 | 2024-04-24 11:25AM EDT | 210.00 | 0.14 | 0.00 | 1.14 | 0.00 | - | 4 | 4 | 107.23% |
| PANW240510P00220000 | 2024-04-30 2:37PM EDT | 220.00 | 0.15 | 0.02 | 0.29 | +0.07 | +87.50% | 21 | 22 | 76.56% |
| PANW240510P00225000 | 2024-04-08 12:19PM EDT | 225.00 | 0.65 | 0.03 | 1.17 | 0.00 | - | - | 2 | 88.48% |
| PANW240510P00230000 | 2024-04-24 3:58PM EDT | 230.00 | 0.07 | 0.04 | 1.00 | 0.00 | - | 2 | 30 | 79.98% |
| PANW240510P00235000 | 2024-04-22 11:29AM EDT | 235.00 | 0.40 | 0.06 | 1.03 | 0.00 | - | 3 | 41 | 74.46% |
| PANW240510P00240000 | 2024-04-30 9:31AM EDT | 240.00 | 0.35 | 0.09 | 0.68 | +0.21 | +150.00% | 82 | 116 | 64.01% |
| PANW240510P00245000 | 2024-04-30 9:54AM EDT | 245.00 | 0.30 | 0.14 | 0.75 | +0.04 | +15.38% | 3 | 75 | 59.81% |
| PANW240510P00250000 | 2024-04-30 3:55PM EDT | 250.00 | 0.48 | 0.22 | 0.72 | +0.23 | +92.00% | 4 | 175 | 54.54% |
| PANW240510P00255000 | 2024-04-30 3:47PM EDT | 255.00 | 0.61 | 0.51 | 0.77 | +0.21 | +52.50% | 15 | 200 | 51.98% |
| PANW240510P00257500 | 2024-04-30 3:54PM EDT | 257.50 | 0.81 | 0.81 | 0.94 | -0.01 | -1.22% | 25 | 4 | 52.64% |
| PANW240510P00260000 | 2024-04-30 3:40PM EDT | 260.00 | 0.84 | 0.99 | 1.11 | +0.19 | +29.23% | 34 | 328 | 51.78% |
| PANW240510P00262500 | 2024-04-30 3:50PM EDT | 262.50 | 1.12 | 1.09 | 1.39 | +0.33 | +41.77% | 9 | 38 | 50.73% |
| PANW240510P00265000 | 2024-04-30 3:57PM EDT | 265.00 | 1.50 | 1.31 | 1.74 | +0.55 | +57.89% | 64 | 154 | 50.29% |
| PANW240510P00267500 | 2024-04-30 1:25PM EDT | 267.50 | 1.37 | 1.76 | 2.17 | +0.13 | +10.48% | 61 | 17 | 50.81% |
| PANW240510P00270000 | 2024-04-30 3:40PM EDT | 270.00 | 1.88 | 2.11 | 2.51 | +0.51 | +37.23% | 26 | 351 | 51.48% |
| PANW240510P00272500 | 2024-04-30 3:48PM EDT | 272.50 | 2.72 | 2.39 | 2.92 | +1.03 | +60.95% | 45 | 41 | 50.49% |
| PANW240510P00275000 | 2024-04-30 3:13PM EDT | 275.00 | 2.50 | 2.43 | 4.90 | +0.35 | +16.28% | 29 | 185 | 51.34% |
| PANW240510P00277500 | 2024-04-30 2:48PM EDT | 277.50 | 3.94 | 3.75 | 4.40 | +1.22 | +44.85% | 25 | 145 | 51.47% |
| PANW240510P00280000 | 2024-04-30 3:34PM EDT | 280.00 | 3.91 | 4.50 | 4.85 | +0.47 | +13.66% | 8 | 309 | 49.35% |
| PANW240510P00282500 | 2024-04-30 3:50PM EDT | 282.50 | 4.90 | 5.30 | 5.80 | +0.75 | +18.07% | 16 | 45 | 49.70% |
| PANW240510P00285000 | 2024-04-30 3:53PM EDT | 285.00 | 5.95 | 6.20 | 6.55 | +0.89 | +17.59% | 65 | 153 | 48.38% |
| PANW240510P00287500 | 2024-04-30 12:56PM EDT | 287.50 | 7.05 | 6.20 | 7.55 | +1.15 | +19.49% | 47 | 46 | 47.90% |
| PANW240510P00290000 | 2024-04-30 3:41PM EDT | 290.00 | 7.55 | 8.30 | 8.60 | +1.00 | +15.27% | 66 | 50 | 47.14% |
| PANW240510P00292500 | 2024-04-30 3:27PM EDT | 292.50 | 9.35 | 9.50 | 9.80 | +1.20 | +14.72% | 461 | 227 | 46.59% |
| PANW240510P00295000 | 2024-04-30 2:45PM EDT | 295.00 | 9.70 | 10.85 | 11.15 | +0.15 | +1.57% | 60 | 96 | 46.25% |
| PANW240510P00297500 | 2024-04-30 3:41PM EDT | 297.50 | 11.20 | 12.20 | 12.60 | +0.75 | +7.18% | 39 | 52 | 45.86% |
| PANW240510P00300000 | 2024-04-30 2:15PM EDT | 300.00 | 12.15 | 13.70 | 15.50 | -0.56 | -4.41% | 9 | 108 | 52.88% |
| PANW240510P00302500 | 2024-04-26 11:19AM EDT | 302.50 | 14.05 | 14.10 | 16.50 | 0.00 | - | 1 | 1 | 49.01% |
| PANW240510P00305000 | 2024-04-30 3:56PM EDT | 305.00 | 17.29 | 16.25 | 19.00 | -4.04 | -18.94% | 4 | 3 | 53.24% |
| PANW240510P00310000 | 2024-04-29 10:30AM EDT | 310.00 | 17.50 | 20.10 | 23.35 | 0.00 | - | 1 | 4 | 57.10% |
| PANW240510P00315000 | 2024-04-29 9:53AM EDT | 315.00 | 19.90 | 23.95 | 27.35 | 0.00 | - | 32 | 32 | 57.48% |
| PANW240510P00325000 | 2024-04-02 3:49PM EDT | 325.00 | 52.03 | 33.85 | 36.90 | 0.00 | - | - | 1 | 52.34% |
| PANW240510P00415000 | 2024-04-24 2:38PM EDT | 415.00 | 124.70 | 119.00 | 127.25 | 0.00 | - | - | 0 | 152.47% |
© 2024 Yahoo. Tutti i diritti riservati.