Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.470,45 +800,23 (+1,36%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00140000 | 2024-04-17 10:07AM EDT | 140.00 | 139.31 | 149.50 | 155.40 | 0.00 | - | 3 | 3 | 170.41% |
| PANW240517C00145000 | 2024-02-21 10:35AM EDT | 145.00 | 130.10 | 141.55 | 146.80 | 0.00 | - | - | 1 | 139.06% |
| PANW240517C00150000 | 2024-04-18 12:31PM EDT | 150.00 | 135.00 | 140.25 | 145.30 | 0.00 | - | 2 | 4 | 164.21% |
| PANW240517C00165000 | 2024-03-13 12:39PM EDT | 165.00 | 127.00 | 112.05 | 118.10 | 0.00 | - | - | 9 | 0.00% |
| PANW240517C00180000 | 2024-04-19 3:38PM EDT | 180.00 | 98.25 | 109.45 | 115.50 | 0.00 | - | 1 | 7 | 118.51% |
| PANW240517C00185000 | 2024-04-19 3:40PM EDT | 185.00 | 92.20 | 104.50 | 110.20 | 0.00 | - | 2 | 1 | 110.06% |
| PANW240517C00195000 | 2024-03-05 10:42AM EDT | 195.00 | 98.80 | 74.95 | 79.10 | 0.00 | - | - | 1 | 0.00% |
| PANW240517C00200000 | 2024-04-26 11:58AM EDT | 200.00 | 92.61 | 89.55 | 95.00 | +0.12 | +0.13% | 5 | 56 | 92.26% |
| PANW240517C00210000 | 2024-02-28 4:58PM EDT | 210.00 | 109.55 | 71.00 | 79.75 | 0.00 | - | 2 | 7 | 0.00% |
| PANW240517C00220000 | 2024-04-23 12:09PM EDT | 220.00 | 72.70 | 70.75 | 74.55 | 0.00 | - | 1 | 34 | 77.93% |
| PANW240517C00230000 | 2024-04-24 2:50PM EDT | 230.00 | 64.37 | 61.15 | 64.35 | 0.00 | - | 16 | 35 | 69.07% |
| PANW240517C00240000 | 2024-04-25 9:51AM EDT | 240.00 | 43.90 | 51.05 | 54.70 | 0.00 | - | 1 | 94 | 60.43% |
| PANW240517C00250000 | 2024-04-26 3:40PM EDT | 250.00 | 43.10 | 41.15 | 43.30 | +1.90 | +4.61% | 2 | 395 | 54.14% |
| PANW240517C00260000 | 2024-04-25 1:15PM EDT | 260.00 | 31.00 | 33.15 | 34.85 | 0.00 | - | 5 | 779 | 53.74% |
| PANW240517C00270000 | 2024-04-26 3:15PM EDT | 270.00 | 25.55 | 24.85 | 25.55 | +3.45 | +15.61% | 22 | 3,687 | 45.42% |
| PANW240517C00280000 | 2024-04-26 3:53PM EDT | 280.00 | 18.10 | 17.05 | 18.05 | +1.95 | +12.07% | 82 | 3,288 | 42.91% |
| PANW240517C00290000 | 2024-04-26 3:58PM EDT | 290.00 | 11.80 | 11.60 | 12.00 | +1.40 | +13.46% | 191 | 4,306 | 41.55% |
| PANW240517C00300000 | 2024-04-26 3:47PM EDT | 300.00 | 7.25 | 6.90 | 7.40 | +1.00 | +16.00% | 517 | 5,047 | 40.47% |
| PANW240517C00310000 | 2024-04-26 3:59PM EDT | 310.00 | 4.20 | 3.95 | 4.35 | +0.60 | +16.67% | 300 | 2,236 | 40.23% |
| PANW240517C00320000 | 2024-04-26 3:52PM EDT | 320.00 | 2.55 | 2.21 | 2.67 | +0.51 | +25.00% | 194 | 2,154 | 41.61% |
| PANW240517C00330000 | 2024-04-26 3:58PM EDT | 330.00 | 1.46 | 1.40 | 1.70 | +0.24 | +19.67% | 361 | 2,754 | 43.53% |
| PANW240517C00340000 | 2024-04-26 3:46PM EDT | 340.00 | 0.94 | 0.65 | 1.05 | +0.24 | +34.29% | 36 | 1,942 | 44.96% |
| PANW240517C00350000 | 2024-04-26 3:57PM EDT | 350.00 | 0.60 | 0.50 | 0.65 | +0.14 | +30.43% | 151 | 2,755 | 46.34% |
| PANW240517C00360000 | 2024-04-26 3:36PM EDT | 360.00 | 0.43 | 0.36 | 0.46 | +0.07 | +19.44% | 28 | 2,466 | 48.73% |
| PANW240517C00370000 | 2024-04-26 3:39PM EDT | 370.00 | 0.30 | 0.14 | 0.35 | +0.13 | +76.47% | 1 | 1,003 | 51.42% |
| PANW240517C00380000 | 2024-04-26 3:46PM EDT | 380.00 | 0.20 | 0.13 | 0.28 | -0.05 | -20.00% | 131 | 1,723 | 51.86% |
| PANW240517C00390000 | 2024-04-26 3:47PM EDT | 390.00 | 0.16 | 0.07 | 0.30 | +0.04 | +33.33% | 74 | 913 | 55.37% |
| PANW240517C00400000 | 2024-04-26 2:53PM EDT | 400.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 11 | 2,948 | 57.81% |
| PANW240517C00410000 | 2024-04-25 2:26PM EDT | 410.00 | 0.08 | 0.07 | 0.21 | 0.00 | - | 1 | 614 | 61.13% |
| PANW240517C00420000 | 2024-04-26 10:44AM EDT | 420.00 | 0.09 | 0.03 | 0.19 | +0.03 | +50.00% | 2 | 425 | 62.99% |
| PANW240517C00430000 | 2024-04-19 3:15PM EDT | 430.00 | 0.06 | 0.02 | 0.39 | 0.00 | - | 1 | 239 | 71.68% |
| PANW240517C00440000 | 2024-04-23 1:27PM EDT | 440.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 15 | 230 | 62.89% |
| PANW240517C00450000 | 2024-04-24 12:57PM EDT | 450.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 54 | 690 | 67.97% |
| PANW240517C00460000 | 2024-04-23 2:01PM EDT | 460.00 | 0.01 | 0.01 | 0.29 | -0.01 | -50.00% | 1 | 126 | 79.10% |
| PANW240517C00470000 | 2024-04-23 1:57PM EDT | 470.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 4 | 138 | 76.17% |
| PANW240517C00480000 | 2024-04-23 3:10PM EDT | 480.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 5 | 82 | 98.68% |
| PANW240517C00490000 | 2024-04-16 10:03AM EDT | 490.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 62 | 98.93% |
| PANW240517C00500000 | 2024-04-26 1:56PM EDT | 500.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 14 | 614 | 76.56% |
| PANW240517C00510000 | 2024-04-17 1:47PM EDT | 510.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 23 | 96 | 80.47% |
| PANW240517C00520000 | 2024-04-15 1:30PM EDT | 520.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 100 | 272 | 83.98% |
| PANW240517C00530000 | 2024-04-17 10:01AM EDT | 530.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 77 | 141 | 82.03% |
| PANW240517C00540000 | 2024-04-09 11:54AM EDT | 540.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 594 | 76.56% |
| PANW240517C00550000 | 2024-04-15 9:30AM EDT | 550.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 57 | 250 | 86.72% |
| PANW240517C00560000 | 2024-03-05 11:50AM EDT | 560.00 | 0.24 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 87.50% |
| PANW240517C00580000 | 2024-04-17 9:30AM EDT | 580.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 82 | 89.06% |
| PANW240517C00590000 | 2024-04-26 11:23AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 503 | 85.94% |
| PANW240517C00600000 | 2024-04-17 10:16AM EDT | 600.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 101 | 387 | 95.31% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00145000 | 2024-03-01 11:34AM EDT | 145.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 2 | 6 | 140.92% |
| PANW240517P00150000 | 2024-03-27 11:57AM EDT | 150.00 | 0.02 | 0.00 | 0.94 | 0.00 | - | 1 | 16 | 137.21% |
| PANW240517P00155000 | 2024-04-24 2:05PM EDT | 155.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 3 | 4 | 100.39% |
| PANW240517P00160000 | 2024-04-23 10:14AM EDT | 160.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 77 | 92.58% |
| PANW240517P00165000 | 2024-04-08 1:12PM EDT | 165.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 2 | 41 | 119.43% |
| PANW240517P00170000 | 2024-04-18 12:31PM EDT | 170.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 60 | 103.81% |
| PANW240517P00175000 | 2024-04-23 10:15AM EDT | 175.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 1 | 20 | 86.91% |
| PANW240517P00180000 | 2024-04-16 9:30AM EDT | 180.00 | 0.41 | 0.01 | 0.34 | 0.00 | - | 2 | 73 | 89.45% |
| PANW240517P00185000 | 2024-04-23 10:06AM EDT | 185.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 64 | 84.86% |
| PANW240517P00190000 | 2024-04-22 1:46PM EDT | 190.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 4 | 91 | 70.70% |
| PANW240517P00195000 | 2024-04-19 3:03PM EDT | 195.00 | 0.40 | 0.01 | 0.36 | 0.00 | - | 13 | 103 | 76.56% |
| PANW240517P00200000 | 2024-04-26 3:41PM EDT | 200.00 | 0.04 | 0.03 | 0.13 | -0.04 | -50.00% | 1 | 579 | 65.04% |
| PANW240517P00210000 | 2024-04-26 1:15PM EDT | 210.00 | 0.05 | 0.03 | 0.09 | -0.07 | -58.33% | 2 | 536 | 55.47% |
| PANW240517P00220000 | 2024-04-26 1:50PM EDT | 220.00 | 0.10 | 0.10 | 0.18 | -0.05 | -33.33% | 167 | 1,356 | 53.71% |
| PANW240517P00230000 | 2024-04-26 3:44PM EDT | 230.00 | 0.20 | 0.16 | 0.32 | -0.02 | -9.09% | 67 | 1,346 | 52.30% |
| PANW240517P00240000 | 2024-04-26 3:39PM EDT | 240.00 | 0.34 | 0.31 | 0.39 | -0.08 | -19.05% | 71 | 1,990 | 45.73% |
| PANW240517P00250000 | 2024-04-26 3:27PM EDT | 250.00 | 0.67 | 0.64 | 0.78 | -0.17 | -20.24% | 236 | 3,190 | 43.31% |
| PANW240517P00260000 | 2024-04-26 3:57PM EDT | 260.00 | 1.52 | 1.46 | 1.85 | -0.30 | -16.48% | 209 | 3,540 | 43.53% |
| PANW240517P00270000 | 2024-04-26 3:44PM EDT | 270.00 | 2.83 | 2.66 | 3.00 | -0.53 | -15.77% | 236 | 3,898 | 39.62% |
| PANW240517P00280000 | 2024-04-26 3:44PM EDT | 280.00 | 5.43 | 5.40 | 5.80 | -0.77 | -12.42% | 111 | 3,120 | 39.53% |
| PANW240517P00290000 | 2024-04-26 3:59PM EDT | 290.00 | 9.40 | 9.35 | 9.90 | -1.45 | -13.36% | 170 | 2,202 | 39.04% |
| PANW240517P00300000 | 2024-04-26 3:23PM EDT | 300.00 | 15.05 | 14.80 | 15.60 | -1.55 | -9.34% | 14 | 1,284 | 39.03% |
| PANW240517P00310000 | 2024-04-26 1:38PM EDT | 310.00 | 21.25 | 21.75 | 23.15 | +0.98 | +4.83% | 7 | 1,089 | 41.21% |
| PANW240517P00320000 | 2024-04-26 12:10PM EDT | 320.00 | 29.81 | 29.85 | 31.80 | -3.54 | -10.61% | 5 | 550 | 44.59% |
| PANW240517P00330000 | 2024-04-26 11:19AM EDT | 330.00 | 38.35 | 39.00 | 41.15 | +0.55 | +1.46% | 8 | 479 | 49.34% |
| PANW240517P00340000 | 2024-04-24 3:54PM EDT | 340.00 | 46.70 | 48.15 | 50.80 | 0.00 | - | 2 | 73 | 54.58% |
| PANW240517P00350000 | 2024-04-24 2:31PM EDT | 350.00 | 58.45 | 56.55 | 60.00 | 0.00 | - | 2 | 2 | 54.91% |
| PANW240517P00360000 | 2024-04-24 2:38PM EDT | 360.00 | 69.70 | 67.25 | 70.20 | 0.00 | - | 21 | 13 | 62.98% |
| PANW240517P00370000 | 2024-04-24 3:30PM EDT | 370.00 | 76.17 | 74.80 | 80.85 | 0.00 | - | 2 | 5 | 74.76% |
| PANW240517P00380000 | 2024-03-28 9:45AM EDT | 380.00 | 97.72 | 85.00 | 91.45 | 0.00 | - | 1 | 0 | 85.61% |
| PANW240517P00390000 | 2024-02-28 10:49AM EDT | 390.00 | 79.35 | 102.10 | 110.20 | 0.00 | - | 6 | 0 | 121.50% |
| PANW240517P00400000 | 2024-02-27 2:41PM EDT | 400.00 | 90.10 | 111.40 | 120.65 | 0.00 | - | 23 | 0 | 127.25% |
| PANW240517P00410000 | 2024-03-06 10:31AM EDT | 410.00 | 114.30 | 140.30 | 146.25 | 0.00 | - | 10 | 0 | 212.45% |
| PANW240517P00430000 | 2024-02-08 4:15PM EDT | 430.00 | 71.15 | 147.30 | 151.55 | 0.00 | - | - | 0 | 163.68% |
| PANW240517P00440000 | 2024-02-21 3:59PM EDT | 440.00 | 182.65 | 151.25 | 156.35 | 0.00 | - | 3 | 0 | 136.10% |
| PANW240517P00450000 | 2024-02-27 11:08AM EDT | 450.00 | 129.34 | 162.10 | 171.00 | 0.00 | - | 1 | 0 | 158.90% |
| PANW240517P00460000 | 2024-02-09 11:04AM EDT | 460.00 | 88.52 | 176.00 | 180.85 | 0.00 | - | - | 0 | 174.89% |
| PANW240517P00470000 | 2024-02-21 3:43PM EDT | 470.00 | 206.45 | 179.60 | 185.85 | 0.00 | - | 24 | 0 | 142.33% |
| PANW240517P00490000 | 2024-02-09 12:30PM EDT | 490.00 | 114.02 | 207.35 | 212.45 | 0.00 | - | - | 0 | 198.00% |
© 2024 Yahoo. Tutti i diritti riservati.