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
58.884,35 -482,63 (-0,81%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240920C00100000 | 2024-04-25 10:10AM EDT | 100.00 | 186.83 | 190.05 | 198.15 | 0.00 | - | 1 | 4 | 106.47% |
| PANW240920C00150000 | 2024-02-27 11:23AM EDT | 150.00 | 172.31 | 134.00 | 142.45 | 0.00 | - | 3 | 4 | 57.52% |
| PANW240920C00160000 | 2024-03-13 2:06PM EDT | 160.00 | 138.00 | 120.25 | 125.90 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240920C00170000 | 2024-02-21 3:18PM EDT | 170.00 | 104.00 | 120.85 | 124.20 | 0.00 | - | 5 | 0 | 59.05% |
| PANW240920C00175000 | 2024-02-21 3:18PM EDT | 175.00 | 100.00 | 116.30 | 119.95 | 0.00 | - | 2 | 7 | 50.49% |
| PANW240920C00180000 | 2023-10-30 11:43AM EDT | 180.00 | 78.15 | 117.65 | 121.20 | 0.00 | - | 4 | 2 | 72.86% |
| PANW240920C00185000 | 2024-04-17 1:44PM EDT | 185.00 | 98.95 | 108.65 | 116.50 | 0.00 | - | 4 | 8 | 64.00% |
| PANW240920C00190000 | 2024-04-23 1:38PM EDT | 190.00 | 109.00 | 104.35 | 111.30 | 0.00 | - | 1 | 2 | 61.89% |
| PANW240920C00195000 | 2024-01-10 2:42PM EDT | 195.00 | 130.35 | 187.40 | 194.35 | 0.00 | - | 9 | 13 | 249.84% |
| PANW240920C00200000 | 2024-04-23 12:43PM EDT | 200.00 | 100.00 | 98.05 | 100.45 | 0.00 | - | 2 | 100 | 60.24% |
| PANW240920C00210000 | 2024-04-23 12:43PM EDT | 210.00 | 91.00 | 89.50 | 91.10 | 0.00 | - | 1 | 49 | 57.17% |
| PANW240920C00220000 | 2024-04-23 10:04AM EDT | 220.00 | 79.88 | 81.35 | 82.10 | 0.00 | - | 1 | 84 | 54.72% |
| PANW240920C00230000 | 2024-04-23 3:18PM EDT | 230.00 | 74.73 | 71.95 | 74.35 | 0.00 | - | 9 | 335 | 51.92% |
| PANW240920C00240000 | 2024-04-23 10:37AM EDT | 240.00 | 64.85 | 64.45 | 67.50 | 0.00 | - | 1 | 348 | 51.37% |
| PANW240920C00250000 | 2024-04-23 3:41PM EDT | 250.00 | 60.00 | 57.05 | 59.30 | 0.00 | - | 1 | 442 | 50.99% |
| PANW240920C00260000 | 2024-04-18 11:20AM EDT | 260.00 | 45.80 | 50.80 | 52.30 | 0.00 | - | 3 | 242 | 49.42% |
| PANW240920C00270000 | 2024-04-26 2:29PM EDT | 270.00 | 46.95 | 44.20 | 46.20 | +6.45 | +15.93% | 1 | 314 | 48.66% |
| PANW240920C00280000 | 2024-04-26 3:55PM EDT | 280.00 | 40.40 | 39.35 | 40.40 | +2.15 | +5.62% | 8 | 739 | 47.72% |
| PANW240920C00290000 | 2024-04-26 3:53PM EDT | 290.00 | 35.15 | 34.90 | 35.20 | +1.55 | +4.61% | 19 | 406 | 47.02% |
| PANW240920C00300000 | 2024-04-26 2:49PM EDT | 300.00 | 30.80 | 30.20 | 30.45 | +2.20 | +7.69% | 8 | 872 | 46.34% |
| PANW240920C00310000 | 2024-04-26 3:43PM EDT | 310.00 | 26.25 | 26.00 | 26.25 | +1.31 | +5.25% | 27 | 755 | 45.82% |
| PANW240920C00320000 | 2024-04-26 3:50PM EDT | 320.00 | 22.50 | 21.65 | 22.55 | +1.35 | +6.38% | 14 | 1,809 | 45.40% |
| PANW240920C00330000 | 2024-04-26 3:04PM EDT | 330.00 | 19.50 | 18.50 | 19.20 | +2.45 | +14.37% | 9 | 1,145 | 44.92% |
| PANW240920C00340000 | 2024-04-26 3:02PM EDT | 340.00 | 16.30 | 15.65 | 16.25 | +1.20 | +7.95% | 3 | 678 | 44.46% |
| PANW240920C00350000 | 2024-04-26 3:52PM EDT | 350.00 | 13.80 | 13.25 | 13.75 | +1.10 | +8.66% | 17 | 1,293 | 44.16% |
| PANW240920C00360000 | 2024-04-26 12:29PM EDT | 360.00 | 11.15 | 11.00 | 11.60 | +0.35 | +3.24% | 9 | 1,050 | 43.90% |
| PANW240920C00370000 | 2024-04-26 10:35AM EDT | 370.00 | 9.72 | 9.50 | 9.75 | +0.52 | +5.65% | 16 | 728 | 43.67% |
| PANW240920C00380000 | 2024-04-26 11:11AM EDT | 380.00 | 8.12 | 7.95 | 8.15 | +0.57 | +7.55% | 6 | 987 | 43.43% |
| PANW240920C00390000 | 2024-04-26 1:04PM EDT | 390.00 | 6.85 | 6.60 | 6.80 | +0.55 | +8.73% | 13 | 127 | 43.24% |
| PANW240920C00400000 | 2024-04-26 2:01PM EDT | 400.00 | 5.66 | 5.10 | 5.70 | +0.36 | +6.79% | 6 | 927 | 43.16% |
| PANW240920C00410000 | 2024-04-26 2:18PM EDT | 410.00 | 4.80 | 4.20 | 4.80 | 0.00 | - | 25 | 425 | 43.17% |
| PANW240920C00420000 | 2024-04-26 10:33AM EDT | 420.00 | 4.00 | 3.90 | 4.05 | +0.20 | +5.26% | 7 | 301 | 43.22% |
| PANW240920C00430000 | 2024-04-24 1:33PM EDT | 430.00 | 3.55 | 2.85 | 3.40 | 0.00 | - | 2 | 443 | 43.23% |
| PANW240920C00440000 | 2024-04-26 1:29PM EDT | 440.00 | 2.89 | 2.70 | 2.90 | +0.35 | +13.78% | 9 | 837 | 43.40% |
| PANW240920C00450000 | 2024-04-24 3:08PM EDT | 450.00 | 2.50 | 2.39 | 2.51 | 0.00 | - | 1 | 282 | 43.71% |
| PANW240920C00460000 | 2024-04-26 12:38PM EDT | 460.00 | 2.04 | 2.05 | 2.14 | -0.17 | -7.69% | 3 | 144 | 43.86% |
| PANW240920C00470000 | 2024-04-22 2:35PM EDT | 470.00 | 1.30 | 1.77 | 2.33 | 0.00 | - | 1 | 103 | 46.20% |
| PANW240920C00480000 | 2024-04-19 2:06PM EDT | 480.00 | 1.22 | 1.25 | 1.64 | 0.00 | - | 14 | 60 | 44.57% |
| PANW240920C00490000 | 2024-04-23 1:37PM EDT | 490.00 | 1.23 | 1.17 | 1.59 | 0.00 | - | 5 | 218 | 45.73% |
| PANW240920C00500000 | 2024-04-26 10:11AM EDT | 500.00 | 1.22 | 0.93 | 1.40 | -0.13 | -9.63% | 3 | 391 | 46.05% |
| PANW240920C00510000 | 2024-04-23 9:44AM EDT | 510.00 | 0.93 | 0.91 | 1.43 | 0.00 | - | 2 | 9 | 47.53% |
| PANW240920C00520000 | 2024-04-22 3:13PM EDT | 520.00 | 0.82 | 0.69 | 1.35 | 0.00 | - | 1 | 95 | 48.33% |
| PANW240920C00530000 | 2024-03-05 4:47PM EDT | 530.00 | 1.97 | 0.42 | 0.60 | 0.00 | - | 1 | 2 | 43.73% |
| PANW240920C00540000 | 2024-04-26 12:35PM EDT | 540.00 | 0.82 | 0.53 | 1.06 | +0.27 | +49.09% | 4 | 342 | 48.83% |
| PANW240920C00550000 | 2024-04-05 12:40PM EDT | 550.00 | 0.50 | 0.56 | 1.01 | 0.00 | - | 1 | 27 | 49.60% |
| PANW240920C00560000 | 2024-03-25 12:15PM EDT | 560.00 | 0.68 | 0.50 | 0.93 | 0.00 | - | 3 | 3 | 50.07% |
| PANW240920C00570000 | 2024-03-08 4:51PM EDT | 570.00 | 0.94 | 0.16 | 0.56 | 0.00 | - | 1 | 1 | 47.58% |
| PANW240920C00580000 | 2024-03-26 9:39AM EDT | 580.00 | 0.55 | 0.28 | 0.85 | 0.00 | - | 1 | 16 | 51.54% |
| PANW240920C00590000 | 2024-03-14 1:05PM EDT | 590.00 | 0.63 | 0.19 | 0.88 | 0.00 | - | 1 | 5 | 52.83% |
| PANW240920C00600000 | 2024-04-24 1:04PM EDT | 600.00 | 0.55 | 0.25 | 0.51 | 0.00 | - | 4 | 258 | 49.93% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240920P00100000 | 2024-04-10 9:53AM EDT | 100.00 | 0.01 | 0.00 | 0.99 | 0.00 | - | 1 | 39 | 79.05% |
| PANW240920P00105000 | 2024-03-01 3:44PM EDT | 105.00 | 0.08 | 0.03 | 4.40 | 0.00 | - | 1 | 25 | 98.03% |
| PANW240920P00110000 | 2024-02-21 10:39AM EDT | 110.00 | 0.28 | 0.03 | 0.18 | 0.00 | - | 1 | 13 | 59.57% |
| PANW240920P00115000 | 2024-03-01 3:01PM EDT | 115.00 | 0.20 | 0.05 | 0.46 | 0.00 | - | 1 | 21 | 63.33% |
| PANW240920P00120000 | 2024-02-13 4:16PM EDT | 120.00 | 0.19 | 0.07 | 0.26 | 0.00 | - | 6 | 7 | 57.42% |
| PANW240920P00125000 | 2024-02-26 3:35PM EDT | 125.00 | 0.30 | 0.11 | 0.00 | 0.00 | - | 2 | 102 | 25.00% |
| PANW240920P00130000 | 2024-02-21 4:39PM EDT | 130.00 | 0.78 | 0.18 | 0.30 | 0.00 | - | 19 | 23 | 55.08% |
| PANW240920P00135000 | 2024-03-01 4:11PM EDT | 135.00 | 0.40 | 0.13 | 0.61 | 0.00 | - | 2 | 23 | 55.91% |
| PANW240920P00140000 | 2024-03-12 10:39AM EDT | 140.00 | 0.43 | 0.14 | 1.14 | 0.00 | - | 7 | 55 | 58.06% |
| PANW240920P00145000 | 2024-02-23 1:38PM EDT | 145.00 | 0.80 | 0.29 | 0.47 | 0.00 | - | 4 | 45 | 51.32% |
| PANW240920P00150000 | 2024-04-22 12:28PM EDT | 150.00 | 0.58 | 0.35 | 0.77 | 0.00 | - | 3 | 91 | 52.00% |
| PANW240920P00155000 | 2024-04-19 2:29PM EDT | 155.00 | 0.67 | 0.31 | 0.90 | 0.00 | - | 5 | 6 | 50.29% |
| PANW240920P00160000 | 2024-04-24 2:04PM EDT | 160.00 | 0.75 | 0.43 | 1.03 | 0.00 | - | 1 | 172 | 52.62% |
| PANW240920P00165000 | 2024-04-09 2:24PM EDT | 165.00 | 0.81 | 0.57 | 1.13 | 0.00 | - | 50 | 583 | 51.12% |
| PANW240920P00170000 | 2024-04-25 10:38AM EDT | 170.00 | 1.25 | 0.73 | 1.29 | 0.00 | - | 2 | 139 | 50.05% |
| PANW240920P00175000 | 2024-04-18 12:10PM EDT | 175.00 | 1.38 | 0.93 | 1.47 | 0.00 | - | 13 | 426 | 49.00% |
| PANW240920P00180000 | 2024-04-15 3:17PM EDT | 180.00 | 1.90 | 1.15 | 1.68 | 0.00 | - | 1 | 121 | 48.01% |
| PANW240920P00185000 | 2024-04-24 9:36AM EDT | 185.00 | 1.40 | 1.40 | 1.93 | 0.00 | - | 1 | 85 | 47.12% |
| PANW240920P00190000 | 2024-04-19 11:22AM EDT | 190.00 | 2.50 | 2.02 | 2.46 | 0.00 | - | 20 | 164 | 47.44% |
| PANW240920P00195000 | 2024-04-25 11:21AM EDT | 195.00 | 2.80 | 2.41 | 2.83 | 0.00 | - | 5 | 55 | 46.69% |
| PANW240920P00200000 | 2024-04-26 1:58PM EDT | 200.00 | 2.78 | 2.85 | 3.45 | +0.29 | +11.65% | 1 | 717 | 46.73% |
| PANW240920P00210000 | 2024-04-24 10:42AM EDT | 210.00 | 3.44 | 3.85 | 4.10 | 0.00 | - | 5 | 1,206 | 44.12% |
| PANW240920P00220000 | 2024-04-26 12:41PM EDT | 220.00 | 5.10 | 5.20 | 5.35 | -0.45 | -8.11% | 3 | 990 | 42.87% |
| PANW240920P00230000 | 2024-04-26 1:39PM EDT | 230.00 | 6.80 | 6.90 | 7.05 | -0.58 | -7.86% | 4 | 889 | 42.01% |
| PANW240920P00240000 | 2024-04-26 2:00PM EDT | 240.00 | 8.90 | 9.05 | 9.20 | +0.40 | +4.71% | 92 | 1,414 | 41.32% |
| PANW240920P00250000 | 2024-04-26 3:19PM EDT | 250.00 | 11.57 | 11.65 | 11.95 | -0.83 | -6.69% | 2 | 1,837 | 40.92% |
| PANW240920P00260000 | 2024-04-26 11:34AM EDT | 260.00 | 14.40 | 14.80 | 15.10 | -0.88 | -5.76% | 6 | 1,991 | 40.35% |
| PANW240920P00270000 | 2024-04-26 12:57PM EDT | 270.00 | 18.20 | 18.45 | 18.75 | -2.60 | -12.50% | 224 | 1,632 | 39.77% |
| PANW240920P00280000 | 2024-04-26 1:02PM EDT | 280.00 | 22.25 | 22.75 | 23.30 | -2.65 | -10.64% | 13 | 1,262 | 39.72% |
| PANW240920P00290000 | 2024-04-26 12:19PM EDT | 290.00 | 27.35 | 27.45 | 27.85 | -1.65 | -5.69% | 25 | 474 | 38.90% |
| PANW240920P00300000 | 2024-04-26 11:50AM EDT | 300.00 | 32.20 | 32.60 | 32.95 | -1.70 | -5.01% | 11 | 1,459 | 38.11% |
| PANW240920P00310000 | 2024-04-26 1:32PM EDT | 310.00 | 37.90 | 38.35 | 38.80 | -0.80 | -2.07% | 13 | 138 | 37.62% |
| PANW240920P00320000 | 2024-04-26 3:21PM EDT | 320.00 | 44.35 | 44.60 | 45.40 | -7.60 | -14.63% | 2 | 233 | 37.45% |
| PANW240920P00330000 | 2024-04-26 3:34PM EDT | 330.00 | 51.46 | 50.10 | 52.90 | +2.06 | +4.17% | 1 | 210 | 37.92% |
| PANW240920P00340000 | 2024-04-25 3:56PM EDT | 340.00 | 60.15 | 57.30 | 60.85 | 0.00 | - | 3 | 136 | 38.50% |
| PANW240920P00350000 | 2024-04-23 9:49AM EDT | 350.00 | 68.05 | 65.95 | 68.50 | 0.00 | - | 2 | 114 | 38.06% |
| PANW240920P00360000 | 2024-02-27 12:37PM EDT | 360.00 | 64.24 | 77.40 | 81.95 | 0.00 | - | 2 | 109 | 46.78% |
| PANW240920P00370000 | 2024-03-27 10:18AM EDT | 370.00 | 90.05 | 81.10 | 82.10 | 0.00 | - | 1 | 96 | 31.05% |
| PANW240920P00380000 | 2024-03-27 10:17AM EDT | 380.00 | 98.86 | 89.65 | 92.80 | 0.00 | - | 1 | 57 | 35.15% |
| PANW240920P00390000 | 2024-02-26 2:13PM EDT | 390.00 | 88.60 | 107.95 | 109.20 | 0.00 | - | 1 | 22 | 50.59% |
| PANW240920P00400000 | 2024-02-26 3:07PM EDT | 400.00 | 99.30 | 117.60 | 119.60 | 0.00 | - | 2 | 30 | 51.98% |
| PANW240920P00420000 | 2024-02-15 12:50PM EDT | 420.00 | 76.15 | 133.55 | 142.65 | 0.00 | - | 11 | 0 | 55.66% |
| PANW240920P00430000 | 2024-02-26 3:36PM EDT | 430.00 | 126.20 | 143.95 | 150.50 | 0.00 | - | 13 | 0 | 56.05% |
| PANW240920P00440000 | 2024-02-26 4:42PM EDT | 440.00 | 135.85 | 155.55 | 159.95 | 0.00 | - | 33 | 0 | 59.20% |
| PANW240920P00450000 | 2024-02-26 3:28PM EDT | 450.00 | 144.30 | 163.75 | 171.30 | 0.00 | - | 7 | 0 | 60.73% |
| PANW240920P00460000 | 2024-02-21 3:43PM EDT | 460.00 | 193.50 | 170.05 | 175.65 | 0.00 | - | 19 | 0 | 51.23% |
| PANW240920P00490000 | 2024-02-21 3:59PM EDT | 490.00 | 224.80 | 199.65 | 205.60 | 0.00 | - | 27 | 0 | 55.45% |
| PANW240920P00500000 | 2024-02-21 3:59PM EDT | 500.00 | 242.65 | 209.50 | 217.35 | 0.00 | - | 43 | 0 | 59.44% |
| PANW240920P00520000 | 2024-02-21 3:59PM EDT | 520.00 | 262.60 | 229.70 | 237.35 | 0.00 | - | 95 | 0 | 62.74% |
| PANW240920P00540000 | 2024-02-21 3:43PM EDT | 540.00 | 282.35 | 249.70 | 257.25 | 0.00 | - | 28 | 0 | 65.44% |
© 2024 Yahoo. Tutti i diritti riservati.