Italia markets close in 5 hours 15 minutes
FTSE MIB
33.640,94 +486,89 (+1,47%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
81,71 +0,17 (+0,21%) Bitcoin EUR
58.482,61 +1.294,54 (+2,26%)
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'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240705C00250000 | 2024-06-26 9:54AM EDT | 250.00 | 71.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW240705C00260000 | 2024-06-28 11:57AM EDT | 260.00 | 81.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240705C00270000 | 2024-06-28 11:58AM EDT | 270.00 | 71.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240705C00275000 | 2024-06-28 3:32PM EDT | 275.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240705C00280000 | 2024-06-28 9:43AM EDT | 280.00 | 63.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240705C00285000 | 2024-06-25 12:24PM EDT | 285.00 | 40.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PANW240705C00290000 | 2024-06-27 10:52AM EDT | 290.00 | 52.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PANW240705C00295000 | 2024-06-28 2:21PM EDT | 295.00 | 45.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240705C00300000 | 2024-06-27 12:09PM EDT | 300.00 | 41.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PANW240705C00302500 | 2024-06-27 12:45PM EDT | 302.50 | 42.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240705C00305000 | 2024-06-28 3:11PM EDT | 305.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240705C00307500 | 2024-06-28 2:39PM EDT | 307.50 | 34.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PANW240705C00310000 | 2024-06-28 3:41PM EDT | 310.00 | 29.46 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PANW240705C00312500 | 2024-06-28 11:24AM EDT | 312.50 | 28.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW240705C00315000 | 2024-06-28 2:43PM EDT | 315.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PANW240705C00317500 | 2024-06-28 1:26PM EDT | 317.50 | 23.59 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PANW240705C00320000 | 2024-06-28 3:35PM EDT | 320.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| PANW240705C00322500 | 2024-06-28 3:32PM EDT | 322.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| PANW240705C00325000 | 2024-06-28 3:58PM EDT | 325.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| PANW240705C00327500 | 2024-06-28 3:46PM EDT | 327.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PANW240705C00330000 | 2024-06-28 3:34PM EDT | 330.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| PANW240705C00332500 | 2024-06-28 3:05PM EDT | 332.50 | 8.67 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PANW240705C00335000 | 2024-06-28 3:39PM EDT | 335.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| PANW240705C00337500 | 2024-06-28 3:55PM EDT | 337.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| PANW240705C00340000 | 2024-06-28 3:59PM EDT | 340.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 946 | 0 | 0.78% |
| PANW240705C00342500 | 2024-06-28 3:59PM EDT | 342.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 3.13% |
| PANW240705C00345000 | 2024-06-28 3:59PM EDT | 345.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1,490 | 0 | 3.13% |
| PANW240705C00350000 | 2024-06-28 3:59PM EDT | 350.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3,999 | 0 | 6.25% |
| PANW240705C00355000 | 2024-06-28 3:57PM EDT | 355.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 6.25% |
| PANW240705C00360000 | 2024-06-28 3:59PM EDT | 360.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 12.50% |
| PANW240705C00365000 | 2024-06-28 3:23PM EDT | 365.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| PANW240705C00370000 | 2024-06-28 3:55PM EDT | 370.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| PANW240705C00375000 | 2024-06-28 3:58PM EDT | 375.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| PANW240705C00380000 | 2024-06-28 2:12PM EDT | 380.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| PANW240705C00385000 | 2024-06-28 3:42PM EDT | 385.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PANW240705C00390000 | 2024-06-28 2:34PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| PANW240705C00395000 | 2024-06-28 10:43AM EDT | 395.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PANW240705C00400000 | 2024-06-28 2:55PM EDT | 400.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PANW240705C00405000 | 2024-06-28 9:33AM EDT | 405.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| PANW240705C00410000 | 2024-06-27 1:01PM EDT | 410.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240705C00415000 | 2024-06-27 10:53AM EDT | 415.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PANW240705C00420000 | 2024-06-28 11:58AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PANW240705C00430000 | 2024-06-27 11:15AM EDT | 430.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PANW240705C00440000 | 2024-06-28 3:45PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PANW240705C00450000 | 2024-06-27 3:35PM EDT | 450.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PANW240705C00460000 | 2024-06-28 9:45AM EDT | 460.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240705C00480000 | 2024-06-28 9:46AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| PANW240705C00490000 | 2024-06-24 9:47AM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240705P00150000 | 2024-06-24 2:00PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PANW240705P00200000 | 2024-06-25 10:36AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| PANW240705P00205000 | 2024-06-26 1:45PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PANW240705P00210000 | 2024-06-25 3:08PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PANW240705P00215000 | 2024-06-26 3:18PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PANW240705P00225000 | 2024-06-28 10:52AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PANW240705P00230000 | 2024-06-28 10:52AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| PANW240705P00235000 | 2024-06-04 9:30AM EDT | 235.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240705P00240000 | 2024-06-06 10:15AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240705P00245000 | 2024-06-06 2:09PM EDT | 245.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PANW240705P00250000 | 2024-06-28 12:00PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240705P00255000 | 2024-06-28 3:33PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PANW240705P00260000 | 2024-06-26 10:03AM EDT | 260.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PANW240705P00265000 | 2024-06-27 1:04PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PANW240705P00270000 | 2024-06-28 10:21AM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240705P00275000 | 2024-06-27 11:31AM EDT | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PANW240705P00280000 | 2024-06-28 1:16PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PANW240705P00285000 | 2024-06-28 2:44PM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PANW240705P00290000 | 2024-06-28 11:35AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PANW240705P00292500 | 2024-06-24 1:33PM EDT | 292.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PANW240705P00295000 | 2024-06-28 11:10AM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240705P00297500 | 2024-06-27 3:47PM EDT | 297.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PANW240705P00300000 | 2024-06-28 3:51PM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 25.00% |
| PANW240705P00302500 | 2024-06-28 3:37PM EDT | 302.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240705P00305000 | 2024-06-28 3:56PM EDT | 305.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| PANW240705P00307500 | 2024-06-28 10:16AM EDT | 307.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW240705P00310000 | 2024-06-28 3:54PM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| PANW240705P00312500 | 2024-06-28 3:57PM EDT | 312.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| PANW240705P00315000 | 2024-06-28 2:47PM EDT | 315.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| PANW240705P00317500 | 2024-06-28 3:46PM EDT | 317.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| PANW240705P00320000 | 2024-06-28 3:36PM EDT | 320.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| PANW240705P00322500 | 2024-06-28 3:55PM EDT | 322.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| PANW240705P00325000 | 2024-06-28 3:35PM EDT | 325.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 6.25% |
| PANW240705P00327500 | 2024-06-28 3:52PM EDT | 327.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| PANW240705P00330000 | 2024-06-28 3:58PM EDT | 330.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 6.25% |
| PANW240705P00332500 | 2024-06-28 3:50PM EDT | 332.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| PANW240705P00335000 | 2024-06-28 3:59PM EDT | 335.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 3.13% |
| PANW240705P00337500 | 2024-06-28 3:59PM EDT | 337.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.78% |
| PANW240705P00340000 | 2024-06-28 3:58PM EDT | 340.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2,021 | 0 | 0.00% |
| PANW240705P00342500 | 2024-06-28 3:59PM EDT | 342.50 | 6.36 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| PANW240705P00345000 | 2024-06-28 2:33PM EDT | 345.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| PANW240705P00350000 | 2024-06-28 3:54PM EDT | 350.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| PANW240705P00355000 | 2024-06-28 9:54AM EDT | 355.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW240705P00360000 | 2024-06-27 3:08PM EDT | 360.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240705P00385000 | 2024-06-11 10:15AM EDT | 385.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.