Italia markets closed
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0049 (+0,46%) Bitcoin EUR
62.085,02 -54,84 (-0,09%) CMC Crypto 200
1.431,51 +16,75 (+1,18%)
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'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426C00210000 | 2024-03-08 12:21PM EDT | 210.00 | 74.00 | 56.40 | 61.85 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240426C00230000 | 2024-04-15 10:34AM EDT | 230.00 | 45.30 | 60.90 | 65.90 | 0.00 | - | - | 5 | 180.42% |
| PANW240426C00235000 | 2024-04-17 9:57AM EDT | 235.00 | 44.25 | 56.20 | 60.30 | 0.00 | - | 6 | 25 | 155.13% |
| PANW240426C00240000 | 2024-04-15 11:32AM EDT | 240.00 | 36.80 | 51.60 | 55.40 | 0.00 | - | 4 | 28 | 145.85% |
| PANW240426C00245000 | 2024-04-08 1:12PM EDT | 245.00 | 23.57 | 45.95 | 49.60 | 0.00 | - | 1 | 26 | 115.67% |
| PANW240426C00250000 | 2024-04-23 2:28PM EDT | 250.00 | 43.67 | 41.85 | 45.85 | +14.22 | +48.29% | 2 | 45 | 78.42% |
| PANW240426C00252500 | 2024-04-23 11:23AM EDT | 252.50 | 40.20 | 39.60 | 42.45 | +15.40 | +62.10% | 2 | 4 | 108.25% |
| PANW240426C00255000 | 2024-04-22 10:03AM EDT | 255.00 | 25.90 | 37.20 | 40.70 | 0.00 | - | 11 | 54 | 75.00% |
| PANW240426C00260000 | 2024-04-22 11:48AM EDT | 260.00 | 17.95 | 31.85 | 33.85 | 0.00 | - | 51 | 82 | 61.91% |
| PANW240426C00262500 | 2024-04-22 11:14AM EDT | 262.50 | 14.30 | 28.95 | 34.45 | 0.00 | - | 51 | 52 | 70.07% |
| PANW240426C00265000 | 2024-04-22 11:25AM EDT | 265.00 | 19.65 | 27.50 | 29.60 | +7.28 | +58.85% | 1 | 122 | 74.56% |
| PANW240426C00267500 | 2024-04-22 11:14AM EDT | 267.50 | 10.15 | 24.85 | 28.35 | 0.00 | - | 10 | 17 | 58.01% |
| PANW240426C00270000 | 2024-04-23 2:28PM EDT | 270.00 | 24.02 | 23.10 | 23.85 | +11.27 | +88.39% | 11 | 379 | 45.51% |
| PANW240426C00272500 | 2024-04-22 3:40PM EDT | 272.50 | 19.81 | 20.00 | 21.95 | +9.72 | +96.33% | 1 | 160 | 56.25% |
| PANW240426C00275000 | 2024-04-23 2:29PM EDT | 275.00 | 19.42 | 18.10 | 19.05 | +10.72 | +123.22% | 121 | 534 | 42.92% |
| PANW240426C00277500 | 2024-04-23 2:55PM EDT | 277.50 | 16.40 | 15.40 | 16.40 | +9.45 | +135.97% | 44 | 463 | 34.47% |
| PANW240426C00280000 | 2024-04-23 3:42PM EDT | 280.00 | 13.85 | 13.40 | 14.20 | +8.60 | +163.81% | 356 | 1,128 | 36.48% |
| PANW240426C00282500 | 2024-04-23 3:47PM EDT | 282.50 | 11.65 | 11.55 | 11.80 | +7.90 | +210.67% | 144 | 552 | 33.06% |
| PANW240426C00285000 | 2024-04-23 3:48PM EDT | 285.00 | 9.40 | 9.40 | 9.70 | +6.58 | +215.03% | 647 | 1,145 | 32.86% |
| PANW240426C00287500 | 2024-04-23 3:18PM EDT | 287.50 | 7.47 | 7.30 | 7.70 | +5.57 | +293.16% | 396 | 918 | 31.98% |
| PANW240426C00290000 | 2024-04-23 3:47PM EDT | 290.00 | 5.80 | 5.75 | 5.85 | +4.36 | +351.61% | 2,419 | 2,180 | 30.79% |
| PANW240426C00292500 | 2024-04-23 3:41PM EDT | 292.50 | 4.37 | 4.20 | 4.35 | +3.37 | +337.00% | 863 | 438 | 30.66% |
| PANW240426C00295000 | 2024-04-23 3:46PM EDT | 295.00 | 3.10 | 2.96 | 3.10 | +2.44 | +369.70% | 3,609 | 1,343 | 30.43% |
| PANW240426C00297500 | 2024-04-23 3:40PM EDT | 297.50 | 2.20 | 2.10 | 2.20 | +1.72 | +358.33% | 434 | 276 | 30.98% |
| PANW240426C00300000 | 2024-04-23 3:48PM EDT | 300.00 | 1.44 | 1.44 | 1.50 | +1.09 | +351.61% | 3,487 | 1,352 | 31.29% |
| PANW240426C00302500 | 2024-04-23 3:47PM EDT | 302.50 | 0.99 | 0.93 | 0.99 | +0.74 | +411.11% | 368 | 79 | 31.57% |
| PANW240426C00305000 | 2024-04-23 3:41PM EDT | 305.00 | 0.64 | 0.59 | 0.69 | +0.46 | +255.56% | 969 | 1,086 | 32.69% |
| PANW240426C00307500 | 2024-04-23 3:43PM EDT | 307.50 | 0.44 | 0.43 | 0.49 | +0.30 | +214.29% | 110 | 106 | 33.99% |
| PANW240426C00310000 | 2024-04-23 3:42PM EDT | 310.00 | 0.33 | 0.30 | 0.35 | +0.23 | +230.00% | 360 | 371 | 35.25% |
| PANW240426C00312500 | 2024-04-23 3:42PM EDT | 312.50 | 0.22 | 0.22 | 0.26 | +0.12 | +120.00% | 183 | 19 | 36.77% |
| PANW240426C00315000 | 2024-04-23 3:28PM EDT | 315.00 | 0.16 | 0.15 | 0.27 | +0.08 | +100.00% | 275 | 573 | 40.72% |
| PANW240426C00317500 | 2024-04-23 2:31PM EDT | 317.50 | 0.09 | 0.09 | 0.15 | +0.04 | +80.00% | 19 | 105 | 39.84% |
| PANW240426C00320000 | 2024-04-23 3:30PM EDT | 320.00 | 0.12 | 0.01 | 0.11 | +0.06 | +100.00% | 196 | 474 | 40.92% |
| PANW240426C00322500 | 2024-04-23 3:48PM EDT | 322.50 | 0.10 | 0.07 | 0.10 | +0.04 | +200.00% | 2 | 41 | 43.36% |
| PANW240426C00325000 | 2024-04-23 3:40PM EDT | 325.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 16 | 209 | 44.14% |
| PANW240426C00330000 | 2024-04-23 2:26PM EDT | 330.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 50 | 411 | 47.66% |
| PANW240426C00335000 | 2024-04-23 3:31PM EDT | 335.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 3 | 284 | 51.56% |
| PANW240426C00340000 | 2024-04-23 11:46AM EDT | 340.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 1 | 126 | 54.69% |
| PANW240426C00345000 | 2024-04-22 10:28AM EDT | 345.00 | 0.03 | 0.00 | 1.24 | 0.00 | - | 2 | 28 | 92.68% |
| PANW240426C00350000 | 2024-04-22 11:02AM EDT | 350.00 | 0.02 | 0.00 | 0.94 | 0.00 | - | 1 | 208 | 94.04% |
| PANW240426C00355000 | 2024-04-09 1:45PM EDT | 355.00 | 0.13 | 0.00 | 0.94 | 0.00 | - | 7 | 20 | 100.10% |
| PANW240426C00360000 | 2024-04-12 3:58PM EDT | 360.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 37 | 95.51% |
| PANW240426C00365000 | 2024-04-15 10:21AM EDT | 365.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 91.60% |
| PANW240426C00370000 | 2024-04-03 12:02PM EDT | 370.00 | 0.25 | 0.00 | 0.94 | 0.00 | - | 11 | 16 | 117.38% |
| PANW240426C00375000 | 2024-04-08 2:35PM EDT | 375.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 74 | 116 | 98.44% |
| PANW240426C00380000 | 2024-04-09 3:25PM EDT | 380.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 84.38% |
| PANW240426C00385000 | 2024-04-19 9:55AM EDT | 385.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 39 | 95.70% |
| PANW240426C00390000 | 2024-04-15 2:21PM EDT | 390.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 107.42% |
| PANW240426C00395000 | 2024-03-25 10:32AM EDT | 395.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 95.31% |
| PANW240426C00400000 | 2024-04-08 1:27PM EDT | 400.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 25 | 99.22% |
| PANW240426C00405000 | 2024-03-27 2:52PM EDT | 405.00 | 0.12 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 103.13% |
| PANW240426C00415000 | 2024-03-22 12:43PM EDT | 415.00 | 0.21 | 0.00 | 0.62 | 0.00 | - | 1 | 1 | 153.32% |
| PANW240426C00425000 | 2024-03-14 9:58AM EDT | 425.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 121.88% |
| PANW240426C00430000 | 2024-04-01 3:13PM EDT | 430.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 22 | 120.31% |
| PANW240426C00440000 | 2024-04-01 3:13PM EDT | 440.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 34 | 36 | 141.41% |
| PANW240426C00450000 | 2024-03-15 9:48AM EDT | 450.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 15 | 151.95% |
| PANW240426C00460000 | 2024-04-23 12:42PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 220 | 128.13% |
| PANW240426C00490000 | 2024-03-13 10:44AM EDT | 490.00 | 0.15 | 0.00 | 0.78 | 0.00 | - | - | 1 | 219.43% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426P00150000 | 2024-04-19 11:21AM EDT | 150.00 | 0.61 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 193.75% |
| PANW240426P00185000 | 2024-03-27 2:55PM EDT | 185.00 | 0.81 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 239.84% |
| PANW240426P00195000 | 2024-04-22 9:48AM EDT | 195.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 31 | 132.81% |
| PANW240426P00200000 | 2024-04-22 9:48AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 125.00% |
| PANW240426P00205000 | 2024-04-22 11:19AM EDT | 205.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 83 | 117.19% |
| PANW240426P00210000 | 2024-04-22 2:08PM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 67 | 110.16% |
| PANW240426P00215000 | 2024-04-19 12:48PM EDT | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 96 | 99 | 103.13% |
| PANW240426P00220000 | 2024-04-18 9:30AM EDT | 220.00 | 0.02 | 0.00 | 0.91 | -0.03 | -60.00% | 1 | 14 | 146.78% |
| PANW240426P00225000 | 2024-04-22 9:30AM EDT | 225.00 | 0.68 | 0.00 | 0.10 | 0.00 | - | 1 | 391 | 100.78% |
| PANW240426P00230000 | 2024-04-19 2:41PM EDT | 230.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 69 | 111.52% |
| PANW240426P00235000 | 2024-04-22 11:46AM EDT | 235.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 27 | 109 | 79.69% |
| PANW240426P00237500 | 2024-04-17 3:49PM EDT | 237.50 | 0.08 | 0.00 | 0.90 | 0.00 | - | - | 42 | 112.89% |
| PANW240426P00240000 | 2024-04-22 2:49PM EDT | 240.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 145 | 68.75% |
| PANW240426P00242500 | 2024-04-19 1:19PM EDT | 242.50 | 0.15 | 0.00 | 0.97 | 0.00 | - | 1 | 7 | 104.98% |
| PANW240426P00245000 | 2024-04-23 3:35PM EDT | 245.00 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 1 | 1,951 | 78.32% |
| PANW240426P00247500 | 2024-04-23 3:31PM EDT | 247.50 | 0.01 | 0.01 | 0.11 | -0.05 | -83.33% | 11 | 307 | 69.14% |
| PANW240426P00250000 | 2024-04-23 3:03PM EDT | 250.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 38 | 1,345 | 56.25% |
| PANW240426P00252500 | 2024-04-23 3:38PM EDT | 252.50 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 70 | 212 | 54.69% |
| PANW240426P00255000 | 2024-04-23 2:39PM EDT | 255.00 | 0.03 | 0.02 | 0.35 | -0.03 | -50.00% | 26 | 1,612 | 68.75% |
| PANW240426P00257500 | 2024-04-23 11:44AM EDT | 257.50 | 0.08 | 0.03 | 0.06 | -0.01 | -11.11% | 4 | 122 | 52.93% |
| PANW240426P00260000 | 2024-04-23 2:24PM EDT | 260.00 | 0.05 | 0.04 | 0.06 | -0.18 | -78.26% | 140 | 617 | 50.00% |
| PANW240426P00262500 | 2024-04-23 1:56PM EDT | 262.50 | 0.06 | 0.03 | 0.06 | -0.16 | -72.73% | 85 | 442 | 47.66% |
| PANW240426P00265000 | 2024-04-23 3:40PM EDT | 265.00 | 0.06 | 0.05 | 0.07 | -0.37 | -86.05% | 142 | 870 | 45.12% |
| PANW240426P00267500 | 2024-04-23 3:39PM EDT | 267.50 | 0.08 | 0.05 | 0.10 | -0.51 | -86.44% | 108 | 450 | 43.85% |
| PANW240426P00270000 | 2024-04-23 3:30PM EDT | 270.00 | 0.09 | 0.08 | 0.11 | -0.72 | -88.89% | 203 | 700 | 40.63% |
| PANW240426P00272500 | 2024-04-23 11:39AM EDT | 272.50 | 0.14 | 0.10 | 0.42 | -1.18 | -89.39% | 42 | 398 | 47.75% |
| PANW240426P00275000 | 2024-04-23 3:47PM EDT | 275.00 | 0.19 | 0.13 | 0.24 | -1.69 | -90.37% | 401 | 435 | 38.18% |
| PANW240426P00277500 | 2024-04-23 3:38PM EDT | 277.50 | 0.26 | 0.27 | 0.31 | -2.17 | -89.30% | 374 | 299 | 35.84% |
| PANW240426P00280000 | 2024-04-23 3:47PM EDT | 280.00 | 0.46 | 0.41 | 0.46 | -2.99 | -86.67% | 806 | 477 | 34.62% |
| PANW240426P00282500 | 2024-04-23 3:44PM EDT | 282.50 | 0.67 | 0.64 | 0.70 | -3.73 | -84.77% | 614 | 141 | 33.67% |
| PANW240426P00285000 | 2024-04-23 3:41PM EDT | 285.00 | 1.03 | 0.99 | 1.05 | -5.02 | -82.98% | 872 | 527 | 32.76% |
| PANW240426P00287500 | 2024-04-23 3:43PM EDT | 287.50 | 1.67 | 1.55 | 1.61 | -5.58 | -76.97% | 496 | 81 | 32.50% |
| PANW240426P00290000 | 2024-04-23 3:37PM EDT | 290.00 | 2.13 | 2.32 | 2.41 | -6.77 | -76.07% | 539 | 62 | 32.56% |
| PANW240426P00292500 | 2024-04-23 3:38PM EDT | 292.50 | 3.10 | 3.25 | 3.40 | -13.75 | -81.60% | 296 | 11 | 32.23% |
| PANW240426P00295000 | 2024-04-23 3:43PM EDT | 295.00 | 4.80 | 4.50 | 4.70 | -9.34 | -66.05% | 179 | 97 | 32.41% |
| PANW240426P00297500 | 2024-04-23 3:28PM EDT | 297.50 | 5.96 | 6.05 | 6.30 | -10.44 | -63.66% | 67 | 12 | 33.08% |
| PANW240426P00300000 | 2024-04-23 1:37PM EDT | 300.00 | 8.69 | 7.90 | 8.40 | -11.77 | -57.53% | 6 | 79 | 36.52% |
| PANW240426P00305000 | 2024-04-23 10:11AM EDT | 305.00 | 15.80 | 10.65 | 12.40 | -5.80 | -26.85% | 1 | 19 | 37.48% |
| PANW240426P00307500 | 2024-04-22 10:55AM EDT | 307.50 | 31.73 | 13.75 | 15.05 | 0.00 | - | 1 | 1 | 44.53% |
| PANW240426P00310000 | 2024-04-01 1:25PM EDT | 310.00 | 32.14 | 16.25 | 17.60 | 0.00 | - | 2 | 0 | 50.17% |
| PANW240426P00315000 | 2024-04-04 10:16AM EDT | 315.00 | 44.50 | 19.75 | 22.50 | 0.00 | - | 2 | 0 | 58.13% |
| PANW240426P00320000 | 2024-04-16 9:30AM EDT | 320.00 | 45.75 | 24.10 | 28.45 | 0.00 | - | 1 | 0 | 80.76% |
| PANW240426P00325000 | 2024-04-01 3:29PM EDT | 325.00 | 45.54 | 29.10 | 33.95 | 0.00 | - | 1 | 0 | 50.20% |
| PANW240426P00330000 | 2024-04-03 10:45AM EDT | 330.00 | 57.60 | 34.60 | 38.70 | 0.00 | - | 1 | 0 | 62.01% |
| PANW240426P00335000 | 2024-04-05 11:19AM EDT | 335.00 | 67.50 | 39.00 | 43.75 | 0.00 | - | 1 | 0 | 111.82% |
© 2024 Yahoo. Tutti i diritti riservati.