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
59.146,78 -500,24 (-0,84%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240719C00110000 | 2024-04-09 9:47AM EDT | 110.00 | 165.61 | 180.30 | 186.60 | 0.00 | - | - | 1 | 122.07% |
| PANW240719C00150000 | 2024-03-27 3:54PM EDT | 150.00 | 135.00 | 141.55 | 147.15 | 0.00 | - | 2 | 4 | 94.31% |
| PANW240719C00185000 | 2024-04-15 9:56AM EDT | 185.00 | 95.82 | 108.00 | 111.70 | 0.00 | - | 1 | 0 | 71.62% |
| PANW240719C00190000 | 2024-03-21 10:21AM EDT | 190.00 | 100.00 | 87.00 | 96.50 | 0.00 | - | 1 | 4 | 0.00% |
| PANW240719C00195000 | 2024-04-09 10:17AM EDT | 195.00 | 86.68 | 98.20 | 102.95 | 0.00 | - | - | 2 | 68.47% |
| PANW240719C00200000 | 2024-04-18 11:56AM EDT | 200.00 | 86.92 | 93.30 | 98.15 | 0.00 | - | 1 | 22 | 65.78% |
| PANW240719C00210000 | 2024-04-19 10:20AM EDT | 210.00 | 77.25 | 83.45 | 87.95 | 0.00 | - | 2 | 25 | 59.09% |
| PANW240719C00220000 | 2024-04-23 1:20PM EDT | 220.00 | 77.43 | 74.65 | 78.90 | 0.00 | - | 3 | 12 | 56.71% |
| PANW240719C00230000 | 2024-04-23 1:20PM EDT | 230.00 | 68.30 | 66.30 | 68.25 | 0.00 | - | 1 | 30 | 51.85% |
| PANW240719C00240000 | 2024-04-26 10:22AM EDT | 240.00 | 60.94 | 57.75 | 59.75 | +4.19 | +7.38% | 10 | 74 | 52.33% |
| PANW240719C00250000 | 2024-04-26 10:46AM EDT | 250.00 | 51.00 | 49.85 | 52.65 | +4.00 | +8.51% | 3 | 63 | 52.43% |
| PANW240719C00260000 | 2024-04-24 12:38PM EDT | 260.00 | 44.35 | 42.50 | 45.85 | 0.00 | - | 1 | 91 | 51.94% |
| PANW240719C00270000 | 2024-04-25 9:57AM EDT | 270.00 | 31.54 | 36.30 | 38.05 | 0.00 | - | 5 | 492 | 48.42% |
| PANW240719C00280000 | 2024-04-26 3:40PM EDT | 280.00 | 31.46 | 30.65 | 32.40 | +1.83 | +6.18% | 22 | 758 | 48.20% |
| PANW240719C00290000 | 2024-04-26 3:15PM EDT | 290.00 | 26.00 | 25.95 | 26.20 | +1.40 | +5.69% | 47 | 506 | 45.89% |
| PANW240719C00300000 | 2024-04-26 3:43PM EDT | 300.00 | 21.40 | 21.20 | 21.45 | +1.40 | +7.00% | 103 | 859 | 45.16% |
| PANW240719C00310000 | 2024-04-26 1:49PM EDT | 310.00 | 17.50 | 17.20 | 17.45 | +1.15 | +7.03% | 19 | 701 | 44.71% |
| PANW240719C00320000 | 2024-04-26 3:38PM EDT | 320.00 | 14.00 | 13.80 | 14.00 | +1.25 | +9.80% | 234 | 584 | 44.23% |
| PANW240719C00330000 | 2024-04-26 3:35PM EDT | 330.00 | 11.03 | 10.90 | 11.15 | +0.53 | +5.05% | 13 | 538 | 43.88% |
| PANW240719C00340000 | 2024-04-26 3:33PM EDT | 340.00 | 8.70 | 8.30 | 8.80 | +0.75 | +9.43% | 25 | 210 | 43.59% |
| PANW240719C00350000 | 2024-04-26 1:47PM EDT | 350.00 | 6.90 | 6.70 | 6.95 | +0.58 | +9.18% | 37 | 535 | 43.50% |
| PANW240719C00360000 | 2024-04-26 12:25PM EDT | 360.00 | 5.05 | 5.25 | 5.45 | +0.15 | +3.06% | 166 | 460 | 43.42% |
| PANW240719C00370000 | 2024-04-26 2:24PM EDT | 370.00 | 4.45 | 4.20 | 4.35 | +0.45 | +11.25% | 31 | 666 | 43.68% |
| PANW240719C00380000 | 2024-04-26 2:42PM EDT | 380.00 | 3.55 | 3.35 | 3.45 | +0.45 | +14.52% | 11 | 431 | 43.87% |
| PANW240719C00390000 | 2024-04-26 1:46PM EDT | 390.00 | 2.77 | 2.62 | 2.78 | +0.26 | +10.36% | 40 | 138 | 44.26% |
| PANW240719C00400000 | 2024-04-26 3:27PM EDT | 400.00 | 2.24 | 2.14 | 2.28 | +0.11 | +5.16% | 73 | 1,343 | 44.82% |
| PANW240719C00410000 | 2024-04-26 1:35PM EDT | 410.00 | 1.89 | 1.78 | 1.88 | +0.22 | +13.17% | 3 | 160 | 45.40% |
| PANW240719C00420000 | 2024-04-26 12:41PM EDT | 420.00 | 1.48 | 1.38 | 1.58 | +0.19 | +14.73% | 1 | 202 | 46.11% |
| PANW240719C00430000 | 2024-04-26 2:24PM EDT | 430.00 | 1.34 | 1.27 | 1.34 | +0.08 | +6.35% | 4 | 332 | 46.83% |
| PANW240719C00440000 | 2024-04-25 9:40AM EDT | 440.00 | 1.00 | 0.87 | 1.25 | 0.00 | - | 15 | 221 | 48.34% |
| PANW240719C00450000 | 2024-04-26 11:17AM EDT | 450.00 | 0.86 | 0.72 | 1.17 | -0.13 | -13.13% | 4 | 319 | 49.78% |
| PANW240719C00460000 | 2024-04-22 11:15AM EDT | 460.00 | 0.51 | 0.60 | 0.99 | 0.00 | - | 2 | 235 | 50.27% |
| PANW240719C00470000 | 2024-04-26 10:07AM EDT | 470.00 | 0.66 | 0.41 | 0.88 | +0.22 | +50.00% | 16 | 52 | 51.15% |
| PANW240719C00480000 | 2024-04-03 10:29AM EDT | 480.00 | 0.42 | 0.32 | 0.80 | 0.00 | - | 1 | 102 | 52.14% |
| PANW240719C00490000 | 2024-04-19 10:21AM EDT | 490.00 | 0.19 | 0.24 | 0.81 | 0.00 | - | 1 | 178 | 50.59% |
| PANW240719C00500000 | 2024-04-26 12:11PM EDT | 500.00 | 0.49 | 0.18 | 0.55 | -0.13 | -20.97% | 21 | 1,006 | 52.54% |
| PANW240719C00510000 | 2024-03-18 12:23PM EDT | 510.00 | 0.50 | 0.17 | 1.11 | 0.00 | - | 1 | 246 | 55.30% |
| PANW240719C00520000 | 2024-04-26 10:13AM EDT | 520.00 | 0.37 | 0.07 | 0.52 | 0.00 | - | 94 | 1,040 | 51.22% |
| PANW240719C00530000 | 2024-03-20 11:15AM EDT | 530.00 | 0.32 | 0.09 | 1.02 | 0.00 | - | 1 | 4 | 57.20% |
| PANW240719C00540000 | 2024-04-26 9:56AM EDT | 540.00 | 0.28 | 0.23 | 0.33 | -0.02 | -6.67% | 81 | 2,403 | 53.66% |
| PANW240719C00550000 | 2024-04-24 3:57PM EDT | 550.00 | 0.30 | 0.04 | 0.47 | 0.00 | - | 1 | 14 | 54.39% |
| PANW240719C00560000 | 2024-04-24 11:18AM EDT | 560.00 | 0.29 | 0.05 | 0.44 | 0.00 | - | 3 | 23 | 55.47% |
| PANW240719C00570000 | 2024-02-28 2:28PM EDT | 570.00 | 1.52 | 0.09 | 0.40 | 0.00 | - | - | 2 | 56.69% |
| PANW240719C00580000 | 2024-04-05 3:15PM EDT | 580.00 | 0.11 | 0.00 | 1.10 | 0.00 | - | 2 | 39 | 64.11% |
| PANW240719C00590000 | 2024-04-17 1:22PM EDT | 590.00 | 0.12 | 0.00 | 0.56 | 0.00 | - | 1 | 30 | 60.11% |
| PANW240719C00600000 | 2024-04-25 1:32PM EDT | 600.00 | 0.12 | 0.10 | 0.40 | 0.00 | - | 4 | 935 | 60.50% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240719P00110000 | 2024-02-21 10:39AM EDT | 110.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 73.63% |
| PANW240719P00115000 | 2024-03-26 11:03AM EDT | 115.00 | 0.08 | 0.00 | 0.96 | 0.00 | - | 18 | 18 | 91.36% |
| PANW240719P00120000 | 2024-03-26 10:30AM EDT | 120.00 | 0.07 | 0.00 | 0.97 | 0.00 | - | 1 | 2 | 87.65% |
| PANW240719P00125000 | 2024-02-22 11:28AM EDT | 125.00 | 0.14 | 0.02 | 0.14 | 0.00 | - | 1 | 1 | 66.99% |
| PANW240719P00130000 | 2024-04-15 10:44AM EDT | 130.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 1 | 80.71% |
| PANW240719P00135000 | 2024-03-26 11:03AM EDT | 135.00 | 0.14 | 0.00 | 1.02 | 0.00 | - | 18 | 18 | 77.49% |
| PANW240719P00140000 | 2024-03-11 10:16AM EDT | 140.00 | 0.25 | 0.02 | 0.50 | 0.00 | - | 11 | 11 | 67.38% |
| PANW240719P00145000 | 2024-02-28 10:30AM EDT | 145.00 | 0.65 | 0.07 | 0.96 | 0.00 | - | 1 | 17 | 71.00% |
| PANW240719P00150000 | 2024-03-12 2:49PM EDT | 150.00 | 0.19 | 0.02 | 0.98 | 0.00 | - | 75 | 18 | 67.58% |
| PANW240719P00155000 | 2024-03-06 2:57PM EDT | 155.00 | 0.45 | 0.13 | 0.49 | 0.00 | - | 2 | 29 | 60.21% |
| PANW240719P00160000 | 2024-04-22 10:08AM EDT | 160.00 | 0.55 | 0.20 | 0.51 | 0.00 | - | 1 | 4 | 58.59% |
| PANW240719P00165000 | 2024-02-26 11:19AM EDT | 165.00 | 0.55 | 0.26 | 0.40 | 0.00 | - | 1 | 10 | 55.27% |
| PANW240719P00170000 | 2024-04-19 2:34PM EDT | 170.00 | 0.44 | 0.34 | 0.59 | 0.00 | - | 5 | 30 | 55.44% |
| PANW240719P00175000 | 2024-03-25 10:45AM EDT | 175.00 | 0.50 | 0.00 | 1.21 | 0.00 | - | 1 | 10 | 55.08% |
| PANW240719P00180000 | 2024-04-15 1:36PM EDT | 180.00 | 0.65 | 0.31 | 0.76 | 0.00 | - | 2 | 25 | 51.34% |
| PANW240719P00185000 | 2024-04-23 1:47PM EDT | 185.00 | 0.57 | 0.42 | 0.86 | 0.00 | - | 10 | 124 | 50.24% |
| PANW240719P00190000 | 2024-04-17 10:19AM EDT | 190.00 | 1.03 | 0.59 | 0.99 | 0.00 | - | 5 | 27 | 51.61% |
| PANW240719P00195000 | 2024-04-26 11:02AM EDT | 195.00 | 0.90 | 0.69 | 1.15 | -0.17 | -15.89% | 2 | 25 | 50.40% |
| PANW240719P00200000 | 2024-04-19 2:34PM EDT | 200.00 | 1.64 | 0.93 | 1.31 | 0.00 | - | 5 | 230 | 49.02% |
| PANW240719P00210000 | 2024-04-26 12:21PM EDT | 210.00 | 1.61 | 1.64 | 2.00 | -0.16 | -9.04% | 1 | 499 | 48.15% |
| PANW240719P00220000 | 2024-04-26 2:51PM EDT | 220.00 | 2.31 | 2.37 | 2.45 | -0.22 | -8.70% | 2 | 991 | 44.92% |
| PANW240719P00230000 | 2024-04-26 10:50AM EDT | 230.00 | 3.35 | 3.40 | 3.55 | -0.60 | -15.19% | 8 | 477 | 43.88% |
| PANW240719P00240000 | 2024-04-26 12:27PM EDT | 240.00 | 4.70 | 4.85 | 5.00 | -0.40 | -7.84% | 117 | 782 | 42.81% |
| PANW240719P00250000 | 2024-04-26 3:09PM EDT | 250.00 | 6.65 | 6.85 | 7.10 | -0.95 | -12.50% | 16 | 1,423 | 42.32% |
| PANW240719P00260000 | 2024-04-26 3:34PM EDT | 260.00 | 9.35 | 9.40 | 9.60 | -1.45 | -13.43% | 24 | 933 | 41.44% |
| PANW240719P00270000 | 2024-04-26 2:45PM EDT | 270.00 | 12.14 | 12.60 | 12.90 | -1.46 | -10.74% | 3 | 1,157 | 40.98% |
| PANW240719P00280000 | 2024-04-26 2:45PM EDT | 280.00 | 16.12 | 16.60 | 17.00 | -1.48 | -8.41% | 44 | 899 | 40.76% |
| PANW240719P00290000 | 2024-04-26 12:40PM EDT | 290.00 | 21.10 | 21.10 | 21.35 | -0.80 | -3.65% | 18 | 399 | 39.70% |
| PANW240719P00300000 | 2024-04-26 3:32PM EDT | 300.00 | 26.25 | 26.35 | 26.75 | -2.20 | -7.73% | 28 | 531 | 39.29% |
| PANW240719P00310000 | 2024-04-25 11:45AM EDT | 310.00 | 35.95 | 32.45 | 32.75 | 0.00 | - | 11 | 100 | 38.72% |
| PANW240719P00320000 | 2024-04-24 10:37AM EDT | 320.00 | 37.60 | 38.65 | 40.30 | 0.00 | - | 1 | 126 | 39.87% |
| PANW240719P00330000 | 2024-04-25 11:19AM EDT | 330.00 | 51.35 | 44.90 | 49.45 | 0.00 | - | 1 | 104 | 43.33% |
| PANW240719P00340000 | 2024-03-21 10:30AM EDT | 340.00 | 61.60 | 64.90 | 65.90 | 0.00 | - | 1 | 79 | 59.95% |
| PANW240719P00350000 | 2024-04-23 11:07AM EDT | 350.00 | 62.75 | 61.80 | 63.85 | 0.00 | - | 4 | 60 | 39.30% |
| PANW240719P00360000 | 2024-03-08 11:54AM EDT | 360.00 | 79.15 | 90.35 | 92.35 | 0.00 | - | 2 | 38 | 80.56% |
| PANW240719P00370000 | 2024-03-06 11:24AM EDT | 370.00 | 90.15 | 98.60 | 104.60 | 0.00 | - | 1 | 8 | 85.31% |
| PANW240719P00380000 | 2024-04-24 10:02AM EDT | 380.00 | 87.45 | 88.75 | 91.75 | 0.00 | - | 4 | 4 | 42.91% |
| PANW240719P00390000 | 2024-02-09 11:11AM EDT | 390.00 | 43.23 | 109.65 | 114.15 | 0.00 | - | - | 0 | 73.09% |
| PANW240719P00400000 | 2024-02-26 12:46PM EDT | 400.00 | 96.50 | 115.65 | 121.55 | 0.00 | - | 3 | 0 | 68.75% |
| PANW240719P00410000 | 2024-03-01 11:41AM EDT | 410.00 | 112.85 | 121.65 | 130.80 | 0.00 | - | 4 | 0 | 65.67% |
| PANW240719P00420000 | 2024-02-21 3:43PM EDT | 420.00 | 163.00 | 129.55 | 137.30 | 0.00 | - | 21 | 0 | 60.00% |
| PANW240719P00430000 | 2024-02-27 3:59PM EDT | 430.00 | 118.40 | 141.20 | 150.60 | 0.00 | - | 7 | 0 | 70.40% |
| PANW240719P00440000 | 2024-03-06 3:37PM EDT | 440.00 | 156.85 | 168.30 | 174.65 | 0.00 | - | 12 | 0 | 109.76% |
| PANW240719P00450000 | 2024-02-21 3:59PM EDT | 450.00 | 193.00 | 159.50 | 167.30 | 0.00 | - | 20 | 0 | 67.47% |
| PANW240719P00460000 | 2024-02-21 3:40PM EDT | 460.00 | 193.40 | 169.55 | 177.35 | 0.00 | - | 49 | 0 | 70.00% |
| PANW240719P00470000 | 2024-02-21 3:43PM EDT | 470.00 | 204.35 | 179.50 | 187.30 | 0.00 | - | 28 | 0 | 72.09% |
| PANW240719P00500000 | 2024-02-21 3:40PM EDT | 500.00 | 241.60 | 210.50 | 215.55 | 0.00 | - | - | 0 | 77.00% |
| PANW240719P00520000 | 2024-02-28 10:30AM EDT | 520.00 | 206.25 | 232.15 | 241.00 | 0.00 | - | - | 0 | 93.63% |
| PANW240719P00540000 | 2024-02-27 1:12PM EDT | 540.00 | 225.72 | 251.00 | 260.00 | 0.00 | - | - | 0 | 94.06% |
© 2024 Yahoo. Tutti i diritti riservati.