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
59.439,82 +97,50 (+0,16%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621C00095000 | 2024-02-23 10:46AM EDT | 95.00 | 182.98 | 190.75 | 195.90 | 0.00 | - | 1 | 5 | 0.00% |
| PANW240621C00100000 | 2024-04-10 9:40AM EDT | 100.00 | 183.35 | 189.70 | 195.90 | 0.00 | - | 2 | 16 | 152.64% |
| PANW240621C00105000 | 2023-06-12 11:15AM EDT | 105.00 | 124.90 | 137.15 | 146.05 | 0.00 | - | 1 | 2 | 0.00% |
| PANW240621C00110000 | 2023-07-31 10:44AM EDT | 110.00 | 144.74 | 129.00 | 135.15 | 0.00 | - | 1 | 5 | 0.00% |
| PANW240621C00115000 | 2023-10-23 10:13AM EDT | 115.00 | 135.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PANW240621C00120000 | 2023-10-05 9:53AM EDT | 120.00 | 121.73 | 124.80 | 132.70 | 0.00 | - | 3 | 2 | 0.00% |
| PANW240621C00125000 | 2023-11-14 3:31PM EDT | 125.00 | 139.95 | 175.30 | 182.55 | 0.00 | - | 6 | 2 | 216.74% |
| PANW240621C00130000 | 2024-03-22 9:45AM EDT | 130.00 | 160.89 | 144.00 | 153.25 | 0.00 | - | 10 | 79 | 0.00% |
| PANW240621C00135000 | 2024-03-13 1:36PM EDT | 135.00 | 158.23 | 142.35 | 147.75 | 0.00 | - | 3 | 42 | 0.00% |
| PANW240621C00140000 | 2023-12-11 10:49AM EDT | 140.00 | 162.20 | 184.30 | 193.00 | 0.00 | - | 1 | 27 | 312.63% |
| PANW240621C00145000 | 2024-02-27 11:23AM EDT | 145.00 | 174.69 | 136.00 | 145.00 | 0.00 | - | 3 | 4 | 0.00% |
| PANW240621C00150000 | 2024-04-22 2:18PM EDT | 150.00 | 132.55 | 140.55 | 146.50 | 0.00 | - | 2 | 45 | 108.25% |
| PANW240621C00155000 | 2023-08-21 11:14AM EDT | 155.00 | 100.75 | 90.75 | 91.40 | 0.00 | - | 2 | 29 | 0.00% |
| PANW240621C00160000 | 2024-04-03 11:52AM EDT | 160.00 | 114.64 | 130.80 | 135.90 | 0.00 | - | 2 | 74 | 97.31% |
| PANW240621C00165000 | 2023-12-18 1:55PM EDT | 165.00 | 148.78 | 171.20 | 178.90 | 0.00 | - | 5 | 67 | 305.46% |
| PANW240621C00170000 | 2024-04-22 2:18PM EDT | 170.00 | 112.90 | 120.60 | 126.50 | 0.00 | - | 2 | 44 | 90.81% |
| PANW240621C00175000 | 2024-03-01 11:45AM EDT | 175.00 | 126.55 | 107.35 | 114.35 | 0.00 | - | 1 | 801 | 0.00% |
| PANW240621C00180000 | 2024-04-17 11:00AM EDT | 180.00 | 99.50 | 112.40 | 115.55 | 0.00 | - | 1 | 102 | 86.26% |
| PANW240621C00185000 | 2023-12-11 1:03PM EDT | 185.00 | 118.79 | 141.35 | 149.75 | 0.00 | - | 2 | 35 | 232.43% |
| PANW240621C00190000 | 2024-04-19 12:32PM EDT | 190.00 | 89.59 | 102.30 | 106.20 | 0.00 | - | 1 | 120 | 80.25% |
| PANW240621C00195000 | 2024-04-25 9:55AM EDT | 195.00 | 90.60 | 97.30 | 102.10 | 0.00 | - | 1 | 1,400 | 79.30% |
| PANW240621C00200000 | 2024-04-26 11:58AM EDT | 200.00 | 94.71 | 92.55 | 96.15 | +7.01 | +7.99% | 5 | 216 | 73.11% |
| PANW240621C00210000 | 2024-04-22 12:38PM EDT | 210.00 | 71.92 | 83.20 | 86.05 | 0.00 | - | 1 | 467 | 67.19% |
| PANW240621C00220000 | 2024-04-25 10:06AM EDT | 220.00 | 68.39 | 74.25 | 75.90 | 0.00 | - | 5 | 401 | 62.11% |
| PANW240621C00230000 | 2024-04-25 10:47AM EDT | 230.00 | 60.00 | 63.65 | 66.70 | 0.00 | - | 1 | 314 | 55.18% |
| PANW240621C00240000 | 2024-04-26 12:11PM EDT | 240.00 | 56.90 | 56.10 | 57.70 | +1.57 | +2.84% | 2 | 1,224 | 54.71% |
| PANW240621C00250000 | 2024-04-26 12:27PM EDT | 250.00 | 48.81 | 47.95 | 49.45 | +2.28 | +4.90% | 1 | 523 | 52.86% |
| PANW240621C00260000 | 2024-04-24 3:09PM EDT | 260.00 | 42.50 | 40.95 | 41.65 | -0.15 | -0.35% | 2 | 373 | 51.97% |
| PANW240621C00270000 | 2024-04-26 3:46PM EDT | 270.00 | 34.20 | 32.60 | 35.50 | +1.65 | +5.07% | 21 | 1,795 | 53.57% |
| PANW240621C00280000 | 2024-04-26 2:58PM EDT | 280.00 | 28.46 | 28.05 | 28.40 | +2.36 | +9.04% | 57 | 4,813 | 50.31% |
| PANW240621C00290000 | 2024-04-26 3:51PM EDT | 290.00 | 22.98 | 22.65 | 22.95 | +1.84 | +8.70% | 106 | 2,023 | 49.46% |
| PANW240621C00300000 | 2024-04-26 3:58PM EDT | 300.00 | 18.21 | 18.10 | 18.40 | +1.53 | +9.17% | 291 | 3,266 | 49.05% |
| PANW240621C00310000 | 2024-04-26 3:57PM EDT | 310.00 | 14.30 | 14.25 | 14.50 | +1.30 | +10.00% | 71 | 4,636 | 48.58% |
| PANW240621C00320000 | 2024-04-26 3:46PM EDT | 320.00 | 11.15 | 11.00 | 11.30 | +1.18 | +11.84% | 206 | 2,681 | 48.25% |
| PANW240621C00330000 | 2024-04-26 3:59PM EDT | 330.00 | 8.50 | 8.45 | 8.70 | +0.80 | +10.39% | 106 | 1,894 | 47.99% |
| PANW240621C00340000 | 2024-04-26 2:55PM EDT | 340.00 | 6.74 | 6.10 | 6.65 | +0.84 | +14.24% | 46 | 2,237 | 47.86% |
| PANW240621C00350000 | 2024-04-26 3:59PM EDT | 350.00 | 5.05 | 4.90 | 5.10 | +0.50 | +10.99% | 243 | 3,945 | 47.98% |
| PANW240621C00360000 | 2024-04-26 3:50PM EDT | 360.00 | 3.90 | 3.80 | 3.95 | +0.45 | +13.04% | 29 | 2,082 | 48.35% |
| PANW240621C00370000 | 2024-04-26 2:08PM EDT | 370.00 | 3.05 | 2.65 | 3.05 | +0.39 | +14.66% | 26 | 1,096 | 48.71% |
| PANW240621C00380000 | 2024-04-26 3:39PM EDT | 380.00 | 2.35 | 1.99 | 2.37 | +0.28 | +13.53% | 29 | 1,300 | 49.17% |
| PANW240621C00390000 | 2024-04-26 12:35PM EDT | 390.00 | 1.68 | 1.79 | 1.91 | +0.04 | +2.44% | 11 | 348 | 50.02% |
| PANW240621C00400000 | 2024-04-26 3:17PM EDT | 400.00 | 1.51 | 1.25 | 1.50 | +0.20 | +15.27% | 41 | 2,030 | 50.54% |
| PANW240621C00410000 | 2024-04-26 3:30PM EDT | 410.00 | 1.22 | 0.91 | 1.25 | +0.10 | +8.93% | 3 | 789 | 50.20% |
| PANW240621C00420000 | 2024-04-26 12:01PM EDT | 420.00 | 0.92 | 0.79 | 1.12 | +0.13 | +16.46% | 2 | 282 | 51.78% |
| PANW240621C00430000 | 2024-04-25 10:18AM EDT | 430.00 | 0.70 | 0.63 | 0.98 | 0.00 | - | 1 | 364 | 52.83% |
| PANW240621C00440000 | 2024-04-10 2:15PM EDT | 440.00 | 0.65 | 0.50 | 0.87 | 0.00 | - | 12 | 206 | 53.86% |
| PANW240621C00450000 | 2024-04-24 9:35AM EDT | 450.00 | 0.54 | 0.39 | 0.65 | 0.00 | - | 1 | 898 | 53.91% |
| PANW240621C00460000 | 2024-04-25 3:41PM EDT | 460.00 | 0.45 | 0.31 | 0.51 | 0.00 | - | 1 | 150 | 54.22% |
| PANW240621C00470000 | 2024-04-18 2:54PM EDT | 470.00 | 0.40 | 0.24 | 0.62 | 0.00 | - | 1 | 90 | 56.71% |
| PANW240621C00480000 | 2024-04-24 1:32PM EDT | 480.00 | 0.70 | 0.19 | 0.57 | 0.00 | - | 10 | 160 | 57.76% |
| PANW240621C00490000 | 2024-04-18 11:39AM EDT | 490.00 | 0.40 | 0.14 | 0.52 | 0.00 | - | 1 | 46 | 58.64% |
| PANW240621C00500000 | 2024-04-26 12:11PM EDT | 500.00 | 0.34 | 0.22 | 0.40 | +0.02 | +6.25% | 41 | 1,939 | 60.06% |
| PANW240621C00510000 | 2024-04-26 9:54AM EDT | 510.00 | 0.29 | 0.20 | 0.40 | +0.11 | +61.11% | 80 | 1,000 | 61.67% |
| PANW240621C00520000 | 2024-04-26 11:29AM EDT | 520.00 | 0.21 | 0.08 | 0.40 | -0.06 | -22.22% | 11 | 120 | 61.72% |
| PANW240621C00530000 | 2024-03-25 10:29AM EDT | 530.00 | 0.39 | 0.04 | 0.60 | 0.00 | - | 221 | 227 | 65.72% |
| PANW240621C00540000 | 2024-04-26 12:50PM EDT | 540.00 | 0.15 | 0.14 | 0.23 | +0.02 | +15.38% | 37 | 1,511 | 63.18% |
| PANW240621C00550000 | 2024-04-23 10:07AM EDT | 550.00 | 0.14 | 0.05 | 0.30 | 0.00 | - | 101 | 93 | 64.36% |
| PANW240621C00560000 | 2024-04-23 9:30AM EDT | 560.00 | 0.14 | 0.10 | 0.95 | 0.00 | - | 110 | 125 | 75.44% |
| PANW240621C00570000 | 2024-04-24 12:30PM EDT | 570.00 | 0.15 | 0.04 | 0.15 | 0.00 | - | 1 | 59 | 63.28% |
| PANW240621C00580000 | 2024-04-23 11:19AM EDT | 580.00 | 0.17 | 0.04 | 0.81 | 0.00 | - | 67 | 188 | 76.61% |
| PANW240621C00590000 | 2024-04-23 9:44AM EDT | 590.00 | 0.13 | 0.07 | 0.52 | 0.00 | - | 158 | 179 | 74.71% |
| PANW240621C00600000 | 2024-04-24 3:46PM EDT | 600.00 | 0.07 | 0.06 | 0.35 | 0.00 | - | 4 | 841 | 73.10% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00050000 | 2024-02-28 11:52AM EDT | 50.00 | 0.01 | 0.00 | 0.78 | 0.00 | - | - | 1 | 202.83% |
| PANW240621P00085000 | 2024-04-23 1:47PM EDT | 85.00 | 0.02 | 0.00 | 0.94 | 0.00 | - | 9 | 93 | 146.68% |
| PANW240621P00090000 | 2024-03-21 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 1 | 46 | 132.72% |
| PANW240621P00095000 | 2024-02-09 3:48PM EDT | 95.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 71 | 103.13% |
| PANW240621P00100000 | 2024-03-04 10:42AM EDT | 100.00 | 0.01 | 0.00 | 0.79 | 0.00 | - | 1 | 83 | 125.20% |
| PANW240621P00105000 | 2024-02-26 1:43PM EDT | 105.00 | 0.06 | 0.01 | 0.79 | 0.00 | - | 1 | 328 | 120.02% |
| PANW240621P00110000 | 2024-03-28 9:30AM EDT | 110.00 | 0.40 | 0.00 | 0.94 | 0.00 | - | 1 | 132 | 117.58% |
| PANW240621P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 3 | 1,189 | 89.26% |
| PANW240621P00120000 | 2024-03-25 12:56PM EDT | 120.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 507 | 87.11% |
| PANW240621P00125000 | 2024-04-04 2:52PM EDT | 125.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 50 | 949 | 103.37% |
| PANW240621P00130000 | 2024-04-04 3:58PM EDT | 130.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 647 | 82.03% |
| PANW240621P00135000 | 2024-04-04 2:48PM EDT | 135.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 50 | 347 | 77.54% |
| PANW240621P00140000 | 2024-04-04 2:47PM EDT | 140.00 | 0.11 | 0.00 | 0.97 | 0.00 | - | 50 | 133 | 90.92% |
| PANW240621P00145000 | 2024-04-04 9:54AM EDT | 145.00 | 0.19 | 0.00 | 0.34 | 0.00 | - | 759 | 1,141 | 75.39% |
| PANW240621P00150000 | 2024-04-24 10:47AM EDT | 150.00 | 0.17 | 0.05 | 0.31 | 0.00 | - | 1 | 571 | 72.56% |
| PANW240621P00155000 | 2024-02-27 11:29AM EDT | 155.00 | 0.20 | 0.12 | 0.98 | 0.00 | - | 1 | 459 | 81.01% |
| PANW240621P00160000 | 2024-04-19 10:00AM EDT | 160.00 | 0.20 | 0.02 | 0.37 | 0.00 | - | 1 | 407 | 66.70% |
| PANW240621P00165000 | 2024-03-25 10:45AM EDT | 165.00 | 0.31 | 0.01 | 0.47 | 0.00 | - | 152 | 801 | 65.38% |
| PANW240621P00170000 | 2024-04-22 10:59AM EDT | 170.00 | 0.29 | 0.06 | 0.46 | 0.00 | - | 2 | 937 | 62.94% |
| PANW240621P00175000 | 2024-04-23 2:37PM EDT | 175.00 | 0.20 | 0.09 | 0.47 | 0.00 | - | 1 | 1,155 | 60.55% |
| PANW240621P00180000 | 2024-04-23 12:30PM EDT | 180.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 1 | 370 | 58.11% |
| PANW240621P00185000 | 2024-04-25 9:56AM EDT | 185.00 | 0.55 | 0.24 | 0.60 | 0.00 | - | 5 | 600 | 58.01% |
| PANW240621P00190000 | 2024-04-26 10:02AM EDT | 190.00 | 0.50 | 0.37 | 0.50 | 0.00 | - | 16 | 867 | 55.27% |
| PANW240621P00195000 | 2024-04-26 3:18PM EDT | 195.00 | 0.57 | 0.41 | 0.74 | -0.02 | -3.39% | 15 | 558 | 54.81% |
| PANW240621P00200000 | 2024-04-25 1:53PM EDT | 200.00 | 0.75 | 0.55 | 0.91 | 0.00 | - | 15 | 3,457 | 54.05% |
| PANW240621P00210000 | 2024-04-26 1:06PM EDT | 210.00 | 1.05 | 0.83 | 1.08 | -0.12 | -10.26% | 6 | 826 | 50.59% |
| PANW240621P00220000 | 2024-04-26 2:58PM EDT | 220.00 | 1.53 | 1.37 | 1.64 | -0.25 | -14.04% | 61 | 1,723 | 50.20% |
| PANW240621P00230000 | 2024-04-26 3:44PM EDT | 230.00 | 2.42 | 2.13 | 2.47 | -0.21 | -7.98% | 28 | 1,525 | 48.77% |
| PANW240621P00240000 | 2024-04-26 3:59PM EDT | 240.00 | 3.65 | 3.60 | 4.15 | -0.20 | -5.19% | 88 | 2,969 | 49.55% |
| PANW240621P00250000 | 2024-04-26 3:59PM EDT | 250.00 | 5.37 | 5.30 | 5.45 | -0.32 | -5.62% | 40 | 2,063 | 46.84% |
| PANW240621P00260000 | 2024-04-26 3:54PM EDT | 260.00 | 7.63 | 7.60 | 8.10 | -0.42 | -5.22% | 55 | 5,263 | 46.98% |
| PANW240621P00270000 | 2024-04-26 3:34PM EDT | 270.00 | 10.72 | 10.65 | 11.05 | -0.58 | -5.13% | 44 | 2,221 | 46.00% |
| PANW240621P00280000 | 2024-04-26 3:37PM EDT | 280.00 | 14.45 | 14.45 | 14.65 | -0.95 | -6.17% | 57 | 3,353 | 44.90% |
| PANW240621P00290000 | 2024-04-26 3:13PM EDT | 290.00 | 18.80 | 18.95 | 19.25 | -1.70 | -8.29% | 91 | 1,311 | 44.38% |
| PANW240621P00300000 | 2024-04-26 3:44PM EDT | 300.00 | 24.70 | 24.35 | 24.65 | -1.20 | -4.63% | 148 | 935 | 43.88% |
| PANW240621P00310000 | 2024-04-26 3:36PM EDT | 310.00 | 30.55 | 30.55 | 31.00 | +1.35 | +4.62% | 20 | 540 | 43.83% |
| PANW240621P00320000 | 2024-04-25 12:42PM EDT | 320.00 | 39.66 | 36.35 | 38.65 | 0.00 | - | 2 | 934 | 45.28% |
| PANW240621P00330000 | 2024-04-26 2:08PM EDT | 330.00 | 44.55 | 43.20 | 45.60 | -5.24 | -10.52% | 6 | 770 | 43.51% |
| PANW240621P00340000 | 2024-04-26 2:08PM EDT | 340.00 | 51.93 | 51.65 | 54.80 | -2.55 | -4.68% | 5 | 322 | 46.61% |
| PANW240621P00350000 | 2024-04-25 2:14PM EDT | 350.00 | 63.80 | 61.15 | 62.55 | +0.95 | +1.51% | 2 | 168 | 44.12% |
| PANW240621P00360000 | 2024-04-25 2:15PM EDT | 360.00 | 72.23 | 68.60 | 71.85 | 0.00 | - | 2 | 93 | 45.71% |
| PANW240621P00370000 | 2024-04-25 2:03PM EDT | 370.00 | 81.44 | 78.85 | 80.65 | 0.00 | - | 2 | 23 | 44.07% |
| PANW240621P00380000 | 2024-04-26 10:35AM EDT | 380.00 | 87.00 | 88.45 | 91.55 | -4.20 | -4.61% | 5 | 10 | 52.11% |
| PANW240621P00390000 | 2024-03-22 1:56PM EDT | 390.00 | 101.40 | 107.50 | 117.00 | 0.00 | - | 1 | 0 | 91.28% |
| PANW240621P00400000 | 2024-04-18 12:30PM EDT | 400.00 | 115.90 | 106.35 | 110.05 | 0.00 | - | 2 | 0 | 50.37% |
| PANW240621P00410000 | 2024-03-08 12:18PM EDT | 410.00 | 127.00 | 138.70 | 144.65 | 0.00 | - | 1 | 0 | 124.19% |
| PANW240621P00420000 | 2024-02-13 11:44AM EDT | 420.00 | 63.00 | 130.05 | 136.90 | 0.00 | - | 1 | 0 | 74.35% |
| PANW240621P00430000 | 2024-03-06 3:37PM EDT | 430.00 | 148.30 | 159.05 | 164.70 | 0.00 | - | 12 | 0 | 132.82% |
| PANW240621P00440000 | 2024-03-06 3:34PM EDT | 440.00 | 163.18 | 169.10 | 174.60 | 0.00 | - | 30 | 0 | 136.58% |
| PANW240621P00450000 | 2024-02-09 4:50PM EDT | 450.00 | 82.10 | 167.40 | 170.90 | 0.00 | - | - | 0 | 104.65% |
| PANW240621P00460000 | 2024-02-09 11:26AM EDT | 460.00 | 89.55 | 177.35 | 182.25 | 0.00 | - | - | 0 | 109.97% |
| PANW240621P00470000 | 2024-02-21 3:56PM EDT | 470.00 | 208.28 | 179.65 | 187.35 | 0.00 | - | 38 | 0 | 89.53% |
| PANW240621P00480000 | 2024-02-21 3:45PM EDT | 480.00 | 213.60 | 189.65 | 196.30 | 0.00 | - | 29 | 0 | 89.76% |
| PANW240621P00490000 | 2024-02-21 3:56PM EDT | 490.00 | 233.00 | 199.50 | 205.60 | 0.00 | - | 58 | 0 | 90.20% |
| PANW240621P00500000 | 2024-02-21 3:45PM EDT | 500.00 | 242.40 | 209.50 | 217.40 | 0.00 | - | 29 | 0 | 97.23% |
© 2024 Yahoo. Tutti i diritti riservati.