Italia markets open in 1 hour 34 minutes

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
476,24+0,77 (+0,16%)
Alla chiusura: 04:00PM EST
482,15 +5,91 (+1,24%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PANW220128C003500002022-01-26 2:05PM EST350.00145.000.000.000.00-100.00%
PANW220128C004000002022-01-26 9:30AM EST400.0083.450.000.000.00-100.00%
PANW220128C004100002022-01-24 11:14AM EST410.0056.100.000.000.00-600.00%
PANW220128C004200002022-01-03 2:21PM EST420.00123.040.000.000.00-100.00%
PANW220128C004350002022-01-24 11:28AM EST435.0033.710.000.000.00-200.00%
PANW220128C004400002021-12-28 10:26AM EST440.00128.570.000.000.00-100.00%
PANW220128C004450002022-01-24 9:34AM EST445.0033.630.000.000.00-2500.00%
PANW220128C004500002022-01-26 10:21AM EST450.0035.000.000.000.00-200.00%
PANW220128C004550002022-01-26 11:45AM EST455.0038.020.000.000.00-100.00%
PANW220128C004600002022-01-26 2:46PM EST460.0024.500.000.000.00-3700.00%
PANW220128C004650002022-01-26 10:56AM EST465.0026.600.000.000.00-100.00%
PANW220128C004700002022-01-26 3:46PM EST470.0014.440.000.000.00-4400.00%
PANW220128C004750002022-01-26 3:57PM EST475.0011.000.000.000.00-900.00%
PANW220128C004800002022-01-26 3:59PM EST480.009.300.000.000.00-1103.13%
PANW220128C004850002022-01-26 3:31PM EST485.008.000.000.000.00-15406.25%
PANW220128C004900002022-01-26 3:56PM EST490.004.630.000.000.00-11706.25%
PANW220128C004950002022-01-26 3:45PM EST495.003.400.000.000.00-75012.50%
PANW220128C005000002022-01-26 3:57PM EST500.002.400.000.000.00-293012.50%
PANW220128C005050002022-01-26 3:59PM EST505.001.800.000.000.00-71012.50%
PANW220128C005100002022-01-26 3:59PM EST510.001.200.000.000.00-90025.00%
PANW220128C005125002022-01-26 3:30PM EST512.501.200.000.000.00-22025.00%
PANW220128C005150002022-01-26 2:52PM EST515.001.580.000.000.00-44025.00%
PANW220128C005175002022-01-26 3:34PM EST517.500.600.000.000.00-21025.00%
PANW220128C005200002022-01-26 3:49PM EST520.000.500.000.000.00-125025.00%
PANW220128C005250002022-01-26 3:53PM EST525.000.390.000.000.00-106025.00%
PANW220128C005300002022-01-26 3:38PM EST530.000.300.000.000.00-44025.00%
PANW220128C005350002022-01-26 3:55PM EST535.000.320.000.000.00-69025.00%
PANW220128C005375002022-01-25 10:26AM EST537.501.500.000.000.00-1025.00%
PANW220128C005400002022-01-26 2:14PM EST540.000.300.000.000.00-38025.00%
PANW220128C005425002022-01-26 3:48PM EST542.500.200.000.000.00-2025.00%
PANW220128C005450002022-01-26 1:42PM EST545.000.250.000.000.00-5050.00%
PANW220128C005475002022-01-26 12:47PM EST547.500.800.000.000.00-1050.00%
PANW220128C005500002022-01-26 2:31PM EST550.000.240.000.000.00-13050.00%
PANW220128C005525002022-01-24 3:43PM EST552.501.050.000.000.00-41050.00%
PANW220128C005550002022-01-26 2:31PM EST555.000.170.000.000.00-2050.00%
PANW220128C005575002022-01-25 11:16AM EST557.500.700.000.000.00-4050.00%
PANW220128C005600002022-01-26 12:55PM EST560.000.250.000.000.00-12050.00%
PANW220128C005650002022-01-24 12:30PM EST565.001.200.000.000.00-1050.00%
PANW220128C005700002022-01-26 10:36AM EST570.000.570.000.000.00-3050.00%
PANW220128C005750002022-01-25 11:03AM EST575.000.450.000.000.00-2050.00%
PANW220128C005800002022-01-25 11:49AM EST580.000.140.000.000.00-2050.00%
PANW220128C005850002022-01-21 1:29PM EST585.000.480.000.000.00-2050.00%
PANW220128C005900002022-01-21 12:07PM EST590.000.110.000.000.00-4050.00%
PANW220128C005950002022-01-11 1:18PM EST595.000.680.000.000.00-2050.00%
PANW220128C006000002022-01-25 11:52AM EST600.000.110.000.000.00-1050.00%
PANW220128C006050002022-01-11 2:27PM EST605.000.660.000.000.00-1050.00%
PANW220128C006100002022-01-26 9:39AM EST610.000.520.000.000.00-1050.00%
PANW220128C006150002022-01-25 9:31AM EST615.000.430.000.000.00-18050.00%
PANW220128C006200002022-01-21 3:17PM EST620.001.990.000.000.00-1050.00%
PANW220128C006250002022-01-25 9:31AM EST625.000.370.000.000.00-18050.00%
PANW220128C006300002021-12-28 10:44AM EST630.002.800.000.000.00-13050.00%
PANW220128C006500002022-01-18 2:47PM EST650.000.050.000.000.00--050.00%
PANW220128C006600002022-01-18 2:48PM EST660.000.050.000.000.00--050.00%
PANW220128C006900002022-01-18 11:29AM EST690.000.100.000.000.00--050.00%
PANW220128C007000002022-01-24 11:04AM EST700.000.410.000.000.00-1050.00%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PANW220128P003300002022-01-26 1:54PM EST330.000.050.000.000.00-201050.00%
PANW220128P003400002022-01-26 1:34PM EST340.000.050.000.000.00-30050.00%
PANW220128P003500002022-01-26 1:31PM EST350.000.050.000.000.00-11050.00%
PANW220128P003600002022-01-25 2:50PM EST360.000.190.000.000.00-43050.00%
PANW220128P003700002022-01-21 10:47AM EST370.000.250.000.000.00-23050.00%
PANW220128P003750002022-01-26 10:00AM EST375.000.150.000.000.00-1050.00%
PANW220128P003800002022-01-26 10:20AM EST380.000.300.000.000.00-4050.00%
PANW220128P003900002022-01-25 12:26PM EST390.000.610.000.000.00-2050.00%
PANW220128P003950002022-01-26 12:18PM EST395.000.200.000.000.00-2050.00%
PANW220128P004000002022-01-26 3:26PM EST400.000.400.000.000.00-4050.00%
PANW220128P004100002022-01-24 11:53AM EST410.002.800.000.000.00-12050.00%
PANW220128P004150002022-01-25 11:44AM EST415.001.300.000.000.00--050.00%
PANW220128P004200002022-01-26 3:50PM EST420.000.460.000.000.00-12025.00%
PANW220128P004250002022-01-26 3:41PM EST425.000.550.000.000.00-3025.00%
PANW220128P004300002022-01-26 3:46PM EST430.001.000.000.000.00-33025.00%
PANW220128P004350002022-01-26 3:20PM EST435.001.100.000.000.00-3025.00%
PANW220128P004400002022-01-26 3:28PM EST440.001.330.000.000.00-454025.00%
PANW220128P004450002022-01-25 1:55PM EST445.003.490.000.000.00-2025.00%
PANW220128P004500002022-01-26 3:57PM EST450.002.700.000.000.00-57012.50%
PANW220128P004550002022-01-26 3:35PM EST455.003.700.000.000.00-105012.50%
PANW220128P004600002022-01-26 3:51PM EST460.005.000.000.000.00-75012.50%
PANW220128P004650002022-01-26 3:18PM EST465.006.180.000.000.00-2206.25%
PANW220128P004700002022-01-26 3:59PM EST470.007.500.000.000.00-4503.13%
PANW220128P004750002022-01-26 3:52PM EST475.009.480.000.000.00-4900.78%
PANW220128P004800002022-01-26 3:29PM EST480.0010.720.000.000.00-48600.00%
PANW220128P004850002022-01-26 3:48PM EST485.0015.200.000.000.00-7400.00%
PANW220128P004900002022-01-26 3:00PM EST490.0016.000.000.000.00-1900.00%
PANW220128P004950002022-01-26 1:37PM EST495.0012.070.000.000.00-200.00%
PANW220128P005000002022-01-26 3:52PM EST500.0026.150.000.000.00-3500.00%
PANW220128P005050002022-01-26 3:49PM EST505.0030.950.000.000.00-100.00%
PANW220128P005100002022-01-26 1:48PM EST510.0021.500.000.000.00-300.00%
PANW220128P005125002022-01-26 9:31AM EST512.5030.800.000.000.00-200.00%
PANW220128P005150002022-01-24 3:16PM EST515.0027.100.000.000.00-1400.00%
PANW220128P005175002022-01-25 11:53AM EST517.5038.050.000.000.00-100.00%
PANW220128P005200002022-01-26 2:18PM EST520.0032.000.000.000.00-5500.00%
PANW220128P005250002022-01-24 3:53PM EST525.0023.000.000.000.00-1000.00%
PANW220128P005300002022-01-24 3:53PM EST530.0026.400.000.000.00-500.00%
PANW220128P005350002022-01-21 11:46AM EST535.0033.670.000.000.00-1000.00%
PANW220128P005375002022-01-24 3:20PM EST537.5043.800.000.000.00-100.00%
PANW220128P005400002022-01-21 2:44PM EST540.0049.290.000.000.00-200.00%
PANW220128P005425002022-01-18 12:00AM EST542.5041.640.000.000.00--00.00%
PANW220128P005450002022-01-26 3:57PM EST545.0069.220.000.000.00-400.00%
PANW220128P005475002022-01-20 3:35PM EST547.5029.840.000.000.00--00.00%
PANW220128P005500002022-01-26 10:56AM EST550.0064.250.000.000.00-100.00%
PANW220128P005525002022-01-21 11:40AM EST552.5049.100.000.000.00-500.00%
PANW220128P005550002022-01-26 3:57PM EST555.0079.200.000.000.00-500.00%
PANW220128P005575002022-01-19 10:45AM EST557.5038.250.000.000.00--00.00%
PANW220128P005600002022-01-25 3:32PM EST560.0079.770.000.000.00-100.00%
PANW220128P005650002022-01-25 3:43PM EST565.0085.530.000.000.00-400.00%
PANW220128P005700002022-01-05 9:53AM EST570.0053.900.000.000.00-100.00%
PANW220128P005750002022-01-07 10:57AM EST575.0046.500.000.000.00-300.00%
PANW220128P005800002022-01-26 1:46PM EST580.0086.000.000.000.00-200.00%
PANW220128P005900002021-12-17 9:34AM EST590.0073.0065.9072.400.00-110.00%
PANW220128P006000002022-01-24 9:30AM EST600.00130.700.000.000.00-200.00%
PANW220128P006200002022-01-24 9:41AM EST620.00143.000.000.000.00-100.00%
PANW220128P006250002022-01-26 2:45PM EST625.00141.000.000.000.00-100.00%
PANW220128P006300002021-12-31 1:38PM EST630.0072.000.000.000.00-100.00%
PANW220128P006600002022-01-18 9:54AM EST660.00147.500.000.000.00--00.00%