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
38.092,18 -313,48 (-0,82%) Petrolio
81,15 -0,78 (-0,95%) Bitcoin EUR
56.470,41 -3.886,36 (-6,44%)
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'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531C00255000 | 2024-04-24 10:56AM EDT | 255.00 | 45.40 | 40.45 | 44.75 | 0.00 | - | 1 | 1 | 62.12% |
| PANW240531C00260000 | 2024-04-19 2:12PM EDT | 260.00 | 30.62 | 37.60 | 39.60 | 0.00 | - | 1 | 2 | 60.59% |
| PANW240531C00270000 | 2024-04-30 11:42AM EDT | 270.00 | 32.00 | 28.75 | 33.25 | -2.00 | -5.88% | 1 | 9 | 57.54% |
| PANW240531C00275000 | 2024-04-25 3:26PM EDT | 275.00 | 27.10 | 26.75 | 29.15 | 0.00 | - | 35 | 39 | 57.70% |
| PANW240531C00280000 | 2024-04-29 9:33AM EDT | 280.00 | 33.55 | 24.80 | 25.75 | 0.00 | - | 1 | 127 | 58.36% |
| PANW240531C00285000 | 2024-04-30 10:34AM EDT | 285.00 | 23.20 | 22.05 | 23.20 | -1.27 | -5.19% | 2 | 198 | 58.44% |
| PANW240531C00290000 | 2024-04-29 11:51AM EDT | 290.00 | 21.69 | 19.00 | 20.70 | 0.00 | - | 31 | 98 | 57.52% |
| PANW240531C00295000 | 2024-04-30 3:53PM EDT | 295.00 | 18.05 | 16.00 | 18.00 | -1.05 | -5.50% | 31 | 155 | 55.80% |
| PANW240531C00300000 | 2024-04-30 2:53PM EDT | 300.00 | 16.30 | 15.05 | 15.70 | +0.61 | +3.89% | 22 | 124 | 57.11% |
| PANW240531C00305000 | 2024-04-30 2:48PM EDT | 305.00 | 14.42 | 12.05 | 13.75 | +0.35 | +2.49% | 4 | 275 | 55.30% |
| PANW240531C00310000 | 2024-04-29 2:54PM EDT | 310.00 | 12.05 | 11.35 | 12.10 | 0.00 | - | 10 | 50 | 56.86% |
| PANW240531C00315000 | 2024-04-30 10:55AM EDT | 315.00 | 10.75 | 9.30 | 10.30 | -0.34 | -3.07% | 4 | 64 | 55.55% |
| PANW240531C00320000 | 2024-04-30 3:16PM EDT | 320.00 | 9.15 | 7.15 | 9.10 | +0.07 | +0.77% | 67 | 91 | 54.40% |
| PANW240531C00325000 | 2024-04-29 2:43PM EDT | 325.00 | 7.60 | 7.10 | 7.60 | -0.10 | -1.30% | 1 | 55 | 55.79% |
| PANW240531C00330000 | 2024-04-30 2:12PM EDT | 330.00 | 6.90 | 6.10 | 6.60 | -0.12 | -1.71% | 2 | 67 | 55.96% |
| PANW240531C00335000 | 2024-04-30 3:55PM EDT | 335.00 | 5.45 | 5.20 | 5.65 | -0.27 | -4.72% | 36 | 81 | 55.93% |
| PANW240531C00340000 | 2024-04-30 3:27PM EDT | 340.00 | 5.00 | 4.45 | 4.90 | +0.17 | +3.52% | 184 | 163 | 56.16% |
| PANW240531C00345000 | 2024-04-30 1:26PM EDT | 345.00 | 4.17 | 3.15 | 4.20 | -0.08 | -1.88% | 10 | 44 | 54.74% |
| PANW240531C00350000 | 2024-04-30 1:54PM EDT | 350.00 | 3.75 | 3.25 | 3.65 | +0.20 | +5.63% | 23 | 82 | 56.58% |
| PANW240531C00355000 | 2024-04-24 2:28PM EDT | 355.00 | 3.21 | 2.82 | 3.15 | 0.00 | - | 1 | 19 | 56.95% |
| PANW240531C00360000 | 2024-04-29 2:19PM EDT | 360.00 | 2.85 | 2.43 | 2.82 | 0.00 | - | 6 | 12 | 57.57% |
| PANW240531C00365000 | 2024-04-29 9:44AM EDT | 365.00 | 1.25 | 2.14 | 2.49 | 0.00 | - | 3 | 6 | 58.20% |
| PANW240531C00370000 | 2024-04-29 2:19PM EDT | 370.00 | 2.10 | 1.85 | 2.23 | 0.00 | - | 1 | 5 | 58.80% |
| PANW240531C00375000 | 2024-04-29 9:34AM EDT | 375.00 | 2.95 | 1.65 | 1.98 | 0.00 | - | 1 | 8 | 59.51% |
| PANW240531C00380000 | 2024-04-30 3:47PM EDT | 380.00 | 1.50 | 1.49 | 1.68 | -0.70 | -31.82% | 5 | 20 | 59.94% |
| PANW240531C00385000 | 2024-04-30 9:43AM EDT | 385.00 | 1.50 | 1.29 | 1.61 | +0.25 | +20.00% | 1 | 33 | 60.94% |
| PANW240531C00390000 | 2024-04-29 10:30AM EDT | 390.00 | 1.47 | 1.08 | 1.51 | 0.00 | - | 2 | 6 | 61.60% |
| PANW240531C00395000 | 2024-04-29 9:31AM EDT | 395.00 | 0.90 | 0.98 | 1.28 | 0.00 | - | 1 | 2 | 61.94% |
| PANW240531C00400000 | 2024-04-30 2:25PM EDT | 400.00 | 1.03 | 0.82 | 1.27 | -0.01 | -0.96% | 2 | 9 | 62.96% |
| PANW240531C00410000 | 2024-04-16 2:15PM EDT | 410.00 | 0.78 | 0.39 | 2.31 | 0.00 | - | 1 | 1 | 70.11% |
| PANW240531C00440000 | 2024-04-24 3:56PM EDT | 440.00 | 1.50 | 0.15 | 1.59 | 0.00 | - | - | 123 | 74.93% |
| PANW240531C00470000 | 2024-04-29 9:38AM EDT | 470.00 | 0.29 | 0.07 | 0.40 | 0.00 | - | 2 | 101 | 69.97% |
| PANW240531C00480000 | 2024-04-16 3:41PM EDT | 480.00 | 0.12 | 0.02 | 0.30 | 0.00 | - | - | 55 | 69.34% |
| PANW240531C00490000 | 2024-04-17 9:30AM EDT | 490.00 | 0.12 | 0.02 | 0.30 | 0.00 | - | - | 61 | 71.68% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531P00200000 | 2024-04-16 3:29PM EDT | 200.00 | 1.04 | 0.15 | 0.49 | 0.00 | - | - | 1 | 62.55% |
| PANW240531P00210000 | 2024-04-29 9:30AM EDT | 210.00 | 0.57 | 0.25 | 1.65 | 0.00 | - | 1 | 8 | 67.02% |
| PANW240531P00215000 | 2024-04-24 10:17AM EDT | 215.00 | 0.81 | 0.33 | 1.18 | 0.00 | - | 4 | 6 | 60.18% |
| PANW240531P00220000 | 2024-04-30 12:19PM EDT | 220.00 | 0.79 | 0.45 | 1.28 | -0.10 | -11.24% | 3 | 11 | 57.86% |
| PANW240531P00225000 | 2024-04-30 12:19PM EDT | 225.00 | 1.05 | 1.20 | 1.66 | -0.18 | -14.63% | 3 | 8 | 60.27% |
| PANW240531P00230000 | 2024-04-30 12:47PM EDT | 230.00 | 1.55 | 1.59 | 1.86 | +0.10 | +6.90% | 1 | 38 | 58.77% |
| PANW240531P00235000 | 2024-04-29 2:50PM EDT | 235.00 | 1.94 | 2.04 | 2.36 | 0.00 | - | 1 | 19 | 58.19% |
| PANW240531P00240000 | 2024-04-30 3:29PM EDT | 240.00 | 2.45 | 2.57 | 2.89 | +0.03 | +1.24% | 3 | 20 | 57.34% |
| PANW240531P00245000 | 2024-04-29 12:39PM EDT | 245.00 | 3.08 | 2.02 | 5.05 | 0.00 | - | 8 | 57 | 57.43% |
| PANW240531P00250000 | 2024-04-30 3:08PM EDT | 250.00 | 3.85 | 4.10 | 4.35 | +0.20 | +5.48% | 5 | 158 | 56.19% |
| PANW240531P00255000 | 2024-04-30 11:38AM EDT | 255.00 | 4.35 | 5.00 | 5.40 | +0.18 | +4.32% | 8 | 51 | 55.70% |
| PANW240531P00260000 | 2024-04-30 11:44AM EDT | 260.00 | 5.75 | 6.20 | 6.55 | +0.10 | +1.77% | 2 | 52 | 55.37% |
| PANW240531P00265000 | 2024-04-30 2:19PM EDT | 265.00 | 6.85 | 7.55 | 8.25 | +0.05 | +0.74% | 7 | 43 | 55.66% |
| PANW240531P00270000 | 2024-04-30 1:51PM EDT | 270.00 | 8.07 | 9.05 | 9.95 | -0.31 | -3.70% | 2 | 74 | 55.46% |
| PANW240531P00275000 | 2024-04-30 11:19AM EDT | 275.00 | 9.67 | 10.70 | 11.35 | -0.48 | -4.73% | 2 | 60 | 54.35% |
| PANW240531P00280000 | 2024-04-30 11:36AM EDT | 280.00 | 11.56 | 12.65 | 14.85 | -0.49 | -4.07% | 2 | 97 | 56.40% |
| PANW240531P00285000 | 2024-04-30 2:14PM EDT | 285.00 | 13.78 | 14.75 | 16.20 | -3.56 | -20.53% | 4 | 47 | 54.63% |
| PANW240531P00290000 | 2024-04-30 10:36AM EDT | 290.00 | 16.35 | 17.15 | 17.90 | -0.05 | -0.30% | 2 | 40 | 53.26% |
| PANW240531P00295000 | 2024-04-30 3:42PM EDT | 295.00 | 19.15 | 19.65 | 23.30 | +1.25 | +6.98% | 27 | 10 | 56.89% |
| PANW240531P00300000 | 2024-04-30 12:14PM EDT | 300.00 | 21.50 | 22.45 | 24.80 | +0.06 | +0.28% | 2 | 2 | 54.56% |
| PANW240531P00305000 | 2024-04-29 9:54AM EDT | 305.00 | 22.15 | 25.40 | 27.75 | 0.00 | - | 25 | 37 | 53.99% |
| PANW240531P00310000 | 2024-04-29 2:35PM EDT | 310.00 | 28.05 | 28.60 | 30.80 | 0.00 | - | 2 | 2 | 53.34% |
| PANW240531P00315000 | 2024-04-29 9:56AM EDT | 315.00 | 28.35 | 31.95 | 33.95 | 0.00 | - | 25 | 1 | 52.45% |
| PANW240531P00320000 | 2024-04-22 11:29AM EDT | 320.00 | 46.85 | 34.35 | 39.15 | 0.00 | - | 2 | 11 | 52.76% |
| PANW240531P00340000 | 2024-04-24 11:09AM EDT | 340.00 | 50.00 | 51.55 | 53.60 | 0.00 | - | - | 1 | 50.68% |
© 2024 Yahoo. Tutti i diritti riservati.