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
59.100,31 -832,48 (-1,39%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240816C00170000 | 2024-04-12 11:34AM EDT | 170.00 | 115.60 | 121.25 | 128.75 | 0.00 | - | 3 | 7 | 72.03% |
| PANW240816C00175000 | 2024-04-15 9:49AM EDT | 175.00 | 105.60 | 116.80 | 124.15 | 0.00 | - | - | 0 | 71.16% |
| PANW240816C00180000 | 2024-03-22 3:59PM EDT | 180.00 | 111.38 | 97.75 | 107.00 | 0.00 | - | 2 | 3 | 0.00% |
| PANW240816C00195000 | 2024-04-04 12:54PM EDT | 195.00 | 82.65 | 97.55 | 105.25 | 0.00 | - | 1 | 1 | 62.52% |
| PANW240816C00200000 | 2024-04-15 9:39AM EDT | 200.00 | 83.00 | 93.00 | 100.50 | 0.00 | - | 3 | 20 | 60.76% |
| PANW240816C00210000 | 2024-04-18 11:20AM EDT | 210.00 | 79.50 | 86.60 | 89.65 | 0.00 | - | 1 | 4 | 59.16% |
| PANW240816C00220000 | 2024-04-22 11:48AM EDT | 220.00 | 66.35 | 77.40 | 80.85 | 0.00 | - | 1 | 13 | 55.89% |
| PANW240816C00230000 | 2024-04-17 3:06PM EDT | 230.00 | 57.90 | 69.45 | 70.60 | 0.00 | - | 1 | 15 | 52.06% |
| PANW240816C00240000 | 2024-04-19 1:22PM EDT | 240.00 | 53.40 | 60.60 | 62.70 | 0.00 | - | 2 | 17 | 51.93% |
| PANW240816C00250000 | 2024-04-23 2:27PM EDT | 250.00 | 56.21 | 53.85 | 55.30 | 0.00 | - | 1 | 68 | 50.70% |
| PANW240816C00260000 | 2024-04-25 3:23PM EDT | 260.00 | 45.55 | 46.90 | 47.80 | 0.00 | - | 1 | 29 | 48.54% |
| PANW240816C00270000 | 2024-04-25 11:36AM EDT | 270.00 | 37.00 | 38.80 | 42.20 | 0.00 | - | 2 | 126 | 49.00% |
| PANW240816C00280000 | 2024-04-26 2:22PM EDT | 280.00 | 35.70 | 33.25 | 35.20 | +6.70 | +23.10% | 1 | 301 | 46.27% |
| PANW240816C00290000 | 2024-04-26 3:27PM EDT | 290.00 | 29.75 | 29.45 | 29.90 | +1.95 | +7.01% | 34 | 305 | 45.54% |
| PANW240816C00300000 | 2024-04-26 3:07PM EDT | 300.00 | 25.00 | 24.70 | 25.20 | +1.40 | +5.93% | 96 | 411 | 44.93% |
| PANW240816C00310000 | 2024-04-26 12:23PM EDT | 310.00 | 19.95 | 20.45 | 20.80 | +0.90 | +4.72% | 26 | 189 | 43.99% |
| PANW240816C00320000 | 2024-04-26 2:04PM EDT | 320.00 | 17.15 | 16.50 | 17.20 | +2.40 | +16.27% | 31 | 164 | 43.50% |
| PANW240816C00330000 | 2024-04-25 10:33AM EDT | 330.00 | 11.85 | 13.75 | 14.10 | 0.00 | - | 6 | 125 | 43.05% |
| PANW240816C00340000 | 2024-04-25 10:59AM EDT | 340.00 | 9.35 | 10.95 | 11.45 | 0.00 | - | 10 | 50 | 42.63% |
| PANW240816C00350000 | 2024-04-26 3:43PM EDT | 350.00 | 9.25 | 9.15 | 9.30 | +0.85 | +10.12% | 129 | 291 | 42.39% |
| PANW240816C00360000 | 2024-04-26 11:43AM EDT | 360.00 | 7.65 | 7.30 | 7.55 | +0.85 | +12.50% | 30 | 314 | 42.27% |
| PANW240816C00370000 | 2024-04-26 1:18PM EDT | 370.00 | 6.10 | 5.95 | 6.10 | +1.20 | +24.49% | 51 | 122 | 42.16% |
| PANW240816C00380000 | 2024-04-26 3:27PM EDT | 380.00 | 4.97 | 4.80 | 4.95 | +0.41 | +8.99% | 221 | 242 | 42.19% |
| PANW240816C00390000 | 2024-04-26 11:21AM EDT | 390.00 | 3.90 | 3.90 | 4.05 | +0.21 | +5.69% | 34 | 55 | 42.35% |
| PANW240816C00400000 | 2024-04-26 11:14AM EDT | 400.00 | 3.40 | 3.20 | 3.30 | +0.47 | +16.04% | 16 | 196 | 42.48% |
| PANW240816C00410000 | 2024-04-12 3:42PM EDT | 410.00 | 2.65 | 2.61 | 2.71 | +0.57 | +27.40% | 2 | 52 | 42.70% |
| PANW240816C00420000 | 2024-04-24 11:40AM EDT | 420.00 | 2.42 | 2.17 | 2.25 | 0.00 | - | 1 | 202 | 43.02% |
| PANW240816C00430000 | 2024-04-25 2:54PM EDT | 430.00 | 1.82 | 1.52 | 1.89 | +0.13 | +7.69% | 1 | 65 | 43.42% |
| PANW240816C00440000 | 2024-04-26 10:20AM EDT | 440.00 | 1.48 | 1.44 | 1.60 | +0.11 | +8.03% | 2 | 58 | 43.86% |
| PANW240816C00450000 | 2024-04-26 3:35PM EDT | 450.00 | 1.36 | 1.31 | 1.38 | +0.22 | +19.30% | 6 | 14 | 44.43% |
| PANW240816C00460000 | 2024-03-28 9:31AM EDT | 460.00 | 1.00 | 0.92 | 1.31 | 0.00 | - | 2 | 7 | 45.73% |
| PANW240816C00470000 | 2024-04-10 10:27AM EDT | 470.00 | 1.50 | 0.73 | 1.17 | 0.00 | - | 1 | 9 | 46.47% |
| PANW240816C00480000 | 2024-03-05 12:09PM EDT | 480.00 | 2.12 | 0.26 | 1.50 | 0.00 | - | 1 | 11 | 50.23% |
| PANW240816C00490000 | 2024-04-02 9:31AM EDT | 490.00 | 0.62 | 0.51 | 1.05 | 0.00 | - | 1 | 8 | 48.73% |
| PANW240816C00500000 | 2024-04-26 12:57PM EDT | 500.00 | 0.70 | 0.40 | 0.85 | +0.20 | +40.00% | 1 | 457 | 48.56% |
| PANW240816C00510000 | 2024-02-29 11:49AM EDT | 510.00 | 3.25 | 0.22 | 1.60 | 0.00 | - | - | 3 | 50.53% |
| PANW240816C00520000 | 2024-03-11 12:22PM EDT | 520.00 | 0.93 | 0.14 | 1.51 | 0.00 | - | 1 | 0 | 51.15% |
| PANW240816C00530000 | 2024-03-04 10:31AM EDT | 530.00 | 1.95 | 0.14 | 1.47 | 0.00 | - | 1 | 3 | 52.30% |
| PANW240816C00540000 | 2024-04-02 11:03AM EDT | 540.00 | 0.45 | 0.23 | 0.69 | 0.00 | - | 7 | 11 | 52.42% |
| PANW240816C00550000 | 2024-04-26 10:10AM EDT | 550.00 | 0.35 | 0.21 | 0.64 | -0.25 | -41.67% | 62 | 6 | 50.22% |
| PANW240816C00570000 | 2024-03-06 10:36AM EDT | 570.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PANW240816C00580000 | 2024-04-17 12:11PM EDT | 580.00 | 0.26 | 0.16 | 0.50 | 0.00 | - | - | 20 | 52.00% |
| PANW240816C00590000 | 2024-03-21 12:31PM EDT | 590.00 | 0.29 | 0.04 | 1.16 | 0.00 | - | 6 | 8 | 57.32% |
| PANW240816C00600000 | 2024-04-16 9:59AM EDT | 600.00 | 0.52 | 0.14 | 0.49 | +0.40 | +333.33% | 1 | 62 | 53.83% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240816P00135000 | 2024-04-15 10:42AM EDT | 135.00 | 0.18 | 0.03 | 1.17 | 0.00 | - | - | 1 | 68.80% |
| PANW240816P00150000 | 2024-03-26 10:13AM EDT | 150.00 | 0.84 | 0.03 | 1.48 | 0.00 | - | 1 | 21 | 62.52% |
| PANW240816P00175000 | 2024-04-18 10:53AM EDT | 175.00 | 1.11 | 0.44 | 0.95 | 0.00 | - | 1 | 75 | 51.59% |
| PANW240816P00185000 | 2024-04-22 1:00PM EDT | 185.00 | 1.36 | 0.74 | 1.21 | 0.00 | - | 1 | 2 | 48.93% |
| PANW240816P00190000 | 2024-04-17 9:40AM EDT | 190.00 | 1.42 | 0.93 | 1.39 | 0.00 | - | 2 | 13 | 47.83% |
| PANW240816P00195000 | 2024-04-25 10:32AM EDT | 195.00 | 1.65 | 1.16 | 1.60 | 0.00 | - | 10 | 52 | 46.77% |
| PANW240816P00200000 | 2024-04-22 3:58PM EDT | 200.00 | 2.03 | 1.51 | 1.76 | 0.00 | - | 2 | 163 | 45.28% |
| PANW240816P00210000 | 2024-04-23 3:35PM EDT | 210.00 | 2.14 | 2.39 | 2.78 | 0.00 | - | 15 | 24 | 45.32% |
| PANW240816P00220000 | 2024-04-25 12:25PM EDT | 220.00 | 3.60 | 3.35 | 3.50 | 0.00 | - | 4 | 250 | 42.98% |
| PANW240816P00230000 | 2024-04-24 3:13PM EDT | 230.00 | 4.25 | 4.65 | 4.80 | 0.00 | - | 3 | 1,065 | 41.90% |
| PANW240816P00240000 | 2024-04-25 3:01PM EDT | 240.00 | 6.70 | 6.40 | 6.55 | 0.00 | - | 4 | 590 | 41.07% |
| PANW240816P00250000 | 2024-04-26 11:11AM EDT | 250.00 | 8.20 | 8.60 | 8.80 | -1.00 | -10.87% | 3 | 250 | 40.36% |
| PANW240816P00260000 | 2024-04-26 11:33AM EDT | 260.00 | 10.85 | 11.40 | 12.05 | -2.45 | -18.42% | 5 | 425 | 40.57% |
| PANW240816P00270000 | 2024-04-26 11:50AM EDT | 270.00 | 14.50 | 14.55 | 15.55 | -2.21 | -13.23% | 11 | 181 | 40.09% |
| PANW240816P00280000 | 2024-04-26 12:00PM EDT | 280.00 | 18.90 | 18.75 | 19.45 | -0.90 | -4.55% | 141 | 186 | 39.28% |
| PANW240816P00290000 | 2024-04-26 3:32PM EDT | 290.00 | 23.30 | 23.45 | 24.35 | +0.35 | +1.53% | 28 | 358 | 39.08% |
| PANW240816P00300000 | 2024-04-26 3:36PM EDT | 300.00 | 28.80 | 28.70 | 29.05 | +1.50 | +5.49% | 3 | 362 | 37.60% |
| PANW240816P00310000 | 2024-04-24 2:12PM EDT | 310.00 | 32.85 | 34.65 | 34.95 | 0.00 | - | 11 | 30 | 37.03% |
| PANW240816P00320000 | 2024-04-11 3:12PM EDT | 320.00 | 45.03 | 40.95 | 41.65 | 0.00 | - | 1 | 30 | 36.78% |
| PANW240816P00330000 | 2024-04-15 3:59PM EDT | 330.00 | 62.89 | 47.90 | 48.65 | 0.00 | - | 1 | 3 | 36.12% |
| PANW240816P00340000 | 2024-03-21 3:56PM EDT | 340.00 | 59.00 | 65.40 | 68.85 | 0.00 | - | 5 | 19 | 54.79% |
| PANW240816P00350000 | 2024-04-19 11:30AM EDT | 350.00 | 72.17 | 63.40 | 65.15 | 0.00 | - | 10 | 6 | 36.89% |
| PANW240816P00360000 | 2024-03-06 4:37PM EDT | 360.00 | 85.94 | 90.65 | 94.00 | 0.00 | - | 1 | 1 | 71.38% |
| PANW240816P00370000 | 2024-03-20 2:36PM EDT | 370.00 | 90.85 | 89.80 | 97.90 | 0.00 | - | - | 3 | 60.51% |
| PANW240816P00380000 | 2024-03-18 3:03PM EDT | 380.00 | 95.80 | 101.80 | 104.70 | 0.00 | - | - | 0 | 62.73% |
© 2024 Yahoo. Tutti i diritti riservati.