Italia markets closed

Palo Alto Networks, Inc. (PANW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
364,87+1,71 (+0,47%)
Alla chiusura: 4:00PM EST

364,87 0,00 (0,00%)
Dopo ore: 4:41PM EST

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PANW210122C002600002020-12-21 11:53AM EST260.00106.53100.70110.000.00-15123.93%
PANW210122C002650002020-12-08 9:34AM EST265.0041.5888.0093.000.00-100.00%
PANW210122C002700002020-12-15 11:57AM EST270.0048.4189.0098.500.00--0171.68%
PANW210122C002900002020-12-16 10:17AM EST290.0082.5071.3580.150.00-1299.32%
PANW210122C002950002021-01-07 11:42AM EST295.0062.4065.5075.000.00-2279.88%
PANW210122C003000002020-12-17 10:23AM EST300.0034.5260.5070.000.00-31174.51%
PANW210122C003025002021-01-07 2:30PM EST302.5058.5058.0067.500.00-21071.83%
PANW210122C003050002021-01-15 2:50PM EST305.0061.3857.2064.10-1.83-2.90%17979.10%
PANW210122C003075002020-12-17 12:14PM EST307.5027.0053.0062.500.00-6666.50%
PANW210122C003100002021-01-11 3:43PM EST310.0055.0550.5059.900.00-61762.31%
PANW210122C003125002021-01-13 1:32PM EST312.5051.6148.9056.950.00-1865.63%
PANW210122C003150002021-01-15 10:10AM EST315.0053.3449.0051.65+21.14+65.65%2760.50%
PANW210122C003175002021-01-08 11:58AM EST317.5051.8643.7051.950.00-101057.81%
PANW210122C003200002021-01-11 9:37AM EST320.0039.6741.0049.500.00-1653.27%
PANW210122C003250002020-12-23 11:14AM EST325.0042.3339.2543.750.00-21367.05%
PANW210122C003300002021-01-11 9:37AM EST330.0032.0031.1539.600.00-11887.01%
PANW210122C003350002021-01-11 12:43PM EST335.0032.5026.5534.550.00-1578.49%
PANW210122C003400002021-01-07 3:22PM EST340.0024.4922.1529.550.00-2970.23%
PANW210122C003425002021-01-15 1:51PM EST342.5024.5922.1526.60-3.16-11.39%1063.06%
PANW210122C003450002020-12-30 9:30AM EST345.0019.2620.1023.150.00-1952.59%
PANW210122C003475002021-01-15 1:51PM EST347.5021.0817.9021.10+11.28+115.10%1051.51%
PANW210122C003500002021-01-15 2:50PM EST350.0017.9816.2016.90+1.18+7.02%508436.11%
PANW210122C003525002021-01-15 3:28PM EST352.5014.7112.1516.80-4.10-21.80%5047.14%
PANW210122C003550002021-01-15 12:14PM EST355.0012.5010.8012.75-1.10-8.09%16033.63%
PANW210122C003575002021-01-14 12:59PM EST357.5011.9510.3010.75+1.35+12.74%1032.08%
PANW210122C003600002021-01-15 11:56AM EST360.0010.108.509.00+0.93+10.14%26031.30%
PANW210122C003625002021-01-15 3:01PM EST362.507.826.957.45-0.78-9.07%301830.82%
PANW210122C003650002021-01-15 3:21PM EST365.006.255.656.00-0.55-8.09%285130.08%
PANW210122C003675002021-01-15 3:21PM EST367.505.004.454.75-0.45-8.26%164729.53%
PANW210122C003700002021-01-15 2:10PM EST370.004.753.503.75+0.55+13.10%56929.40%
PANW210122C003725002021-01-15 2:57PM EST372.503.152.712.940.00-94429.46%
PANW210122C003750002021-01-15 3:42PM EST375.002.562.092.28-0.22-7.91%365329.57%
PANW210122C003775002021-01-15 1:52PM EST377.502.751.631.77+0.25+10.00%16829.85%
PANW210122C003800002021-01-15 3:37PM EST380.001.521.241.39-0.21-12.14%179430.36%
PANW210122C003850002021-01-15 2:01PM EST385.001.260.780.89-1.79-58.69%72331.81%
PANW210122C003875002021-01-15 2:21PM EST387.500.940.520.93-0.79-45.66%2034.91%
PANW210122C003900002021-01-14 3:32PM EST390.001.250.490.77+0.47+60.26%11235.74%
PANW210122C003950002021-01-14 11:23AM EST395.000.490.270.620.00-1038.65%
PANW210122C004000002021-01-15 2:57PM EST400.000.350.280.40+0.03+9.38%21139.50%
PANW210122C004050002020-12-28 3:23PM EST405.001.790.131.920.00-1553.49%
PANW210122C004100002021-01-12 10:49AM EST410.000.520.032.190.00-2359.25%
PANW210122C004150002021-01-12 10:25AM EST415.000.390.060.460.00-1153.08%
PANW210122C004200002021-01-05 10:30AM EST420.000.010.002.200.00-1268.09%
PANW210122C004350002020-12-23 11:45AM EST435.001.610.004.350.00--694.68%
PANW210122C004650002021-01-13 10:49AM EST465.000.140.000.210.00-1172.27%
PANW210122C005000002021-01-12 1:00PM EST500.000.020.000.230.00-1091.60%
Opzioni Putper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PANW210122P001700002020-12-15 3:50PM EST170.000.780.005.000.00--0339.06%
PANW210122P001850002020-12-15 2:08PM EST185.000.010.004.300.00--42296.58%
PANW210122P001900002020-12-18 3:54PM EST190.000.220.004.250.00-600285.74%
PANW210122P002300002020-12-15 3:50PM EST230.002.420.004.300.00--0213.18%
PANW210122P002450002020-12-15 2:08PM EST245.000.150.004.300.00--14188.62%
PANW210122P002500002021-01-04 9:32AM EST250.000.950.002.250.00-11158.06%
PANW210122P002575002020-12-17 7:09PM EST257.501.360.004.300.00--2169.09%
PANW210122P002600002020-12-17 7:09PM EST260.002.240.004.300.00--3165.28%
PANW210122P002650002020-12-14 10:41AM EST265.001.570.005.300.00--1165.84%
PANW210122P002700002020-12-04 3:58PM EST270.003.350.001.120.00-22114.84%
PANW210122P002725002020-12-14 10:12AM EST272.501.710.005.300.00-2325154.30%
PANW210122P002750002020-12-14 11:40AM EST275.001.900.005.300.00-233150.49%
PANW210122P002775002020-12-10 12:05PM EST277.503.652.744.300.00-35158.25%
PANW210122P002800002020-12-16 1:12PM EST280.001.460.004.300.00--10135.64%
PANW210122P002825002020-12-17 7:09PM EST282.506.350.004.300.00--4132.03%
PANW210122P002850002020-12-16 9:31AM EST285.001.860.004.300.00--7128.47%
PANW210122P002875002020-12-14 10:39AM EST287.504.000.005.350.00--2132.10%
PANW210122P002900002021-01-12 2:07PM EST290.001.120.002.250.00-23104.49%
PANW210122P002925002020-12-29 11:35AM EST292.500.860.002.240.00-15101.20%
PANW210122P002975002020-12-29 11:35AM EST297.500.960.002.240.00-1294.87%
PANW210122P003000002021-01-14 3:23PM EST300.000.190.000.750.00-212374.37%
PANW210122P003025002020-12-23 11:41AM EST302.501.230.004.300.00-31103.78%
PANW210122P003050002020-12-17 7:09PM EST305.0016.050.004.300.00--2100.29%
PANW210122P003100002020-12-04 1:56PM EST310.0017.620.501.340.00-2275.88%
PANW210122P003125002020-12-09 10:35AM EST312.5016.100.004.550.00-1491.36%
PANW210122P003150002020-12-17 10:27AM EST315.006.200.004.350.00-21286.74%
PANW210122P003175002021-01-11 3:20PM EST317.500.310.002.250.00--1570.07%
PANW210122P003200002021-01-12 3:20PM EST320.000.270.002.240.00-1766.92%
PANW210122P003225002021-01-07 1:32PM EST322.500.910.002.240.00-3363.84%
PANW210122P003250002021-01-08 3:26PM EST325.001.110.002.200.00-111360.47%
PANW210122P003300002021-01-08 3:26PM EST330.001.510.001.450.00-12858.48%
PANW210122P003325002021-01-05 11:42AM EST332.504.000.002.170.00--051.03%
PANW210122P003350002021-01-13 2:13PM EST335.000.330.280.57-0.17-34.00%11140.92%
PANW210122P003375002021-01-12 1:04PM EST337.500.710.361.080.00-1044.74%
PANW210122P003400002021-01-15 3:31PM EST340.000.560.600.71-0.15-21.13%289837.21%
PANW210122P003425002021-01-15 3:15PM EST342.500.580.740.87-0.78-57.35%231136.16%
PANW210122P003450002021-01-15 3:31PM EST345.000.860.911.04-0.41-32.28%124834.84%
PANW210122P003475002021-01-15 2:21PM EST347.500.891.121.27-0.44-33.08%11233.70%
PANW210122P003500002021-01-15 2:15PM EST350.001.291.431.59-0.48-27.12%284532.86%
PANW210122P003525002021-01-15 3:39PM EST352.501.611.782.00-0.51-24.06%66432.11%
PANW210122P003550002021-01-15 3:34PM EST355.002.272.282.52-1.00-30.58%3214431.46%
PANW210122P003575002021-01-15 2:40PM EST357.502.772.873.15-0.83-23.06%512530.80%
PANW210122P003600002021-01-15 3:34PM EST360.003.453.603.90-1.20-25.81%3594930.09%
PANW210122P003625002021-01-15 2:28PM EST362.504.114.504.85-2.29-35.78%563629.66%
PANW210122P003650002021-01-15 3:10PM EST365.005.255.606.05-2.17-29.25%131729.69%
PANW210122P003675002021-01-15 3:21PM EST367.506.756.907.40-1.10-14.01%163729.63%
PANW210122P003700002021-01-15 3:37PM EST370.008.408.358.90-2.15-20.38%221129.51%
PANW210122P003725002021-01-08 11:36AM EST372.5010.759.6010.800.00-1030.74%
PANW210122P003850002021-01-13 9:37AM EST385.0019.7519.9524.700.00-2158.23%
PANW210122P004000002021-01-05 9:49AM EST400.0049.9731.2039.350.00-302475.90%
PANW210122P004300002021-01-08 9:48AM EST430.0063.5060.9066.000.00-1072.90%