Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.711,38 -7,47 (-0,01%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:280.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00280000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 18.61 | 17.65 | 19.25 | +0.14 | +0.76% | 174 | 3,156 | 50.71% |
| PANW240524C00280000 | 2024-05-10 10:29AM EDT | 2024-05-24 | 26.63 | 24.60 | 26.30 | -3.41 | -11.35% | 1 | 192 | 69.70% |
| PANW240531C00280000 | 2024-05-09 11:01AM EDT | 2024-05-31 | 28.00 | 24.90 | 28.70 | -1.73 | -5.82% | 1 | 131 | 61.73% |
| PANW240607C00280000 | 2024-05-10 10:33AM EDT | 2024-06-07 | 28.35 | 25.10 | 30.65 | -1.63 | -5.44% | 2 | 3 | 56.86% |
| PANW240614C00280000 | 2024-05-07 11:00AM EDT | 2024-06-14 | 37.00 | 27.50 | 31.25 | 0.00 | - | - | 1 | 55.26% |
| PANW240621C00280000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 30.24 | 29.70 | 30.20 | +0.24 | +0.80% | 27 | 4,764 | 51.92% |
| PANW240719C00280000 | 2024-05-10 11:19AM EDT | 2024-07-19 | 34.50 | 31.75 | 33.60 | +2.50 | +7.81% | 3 | 705 | 47.72% |
| PANW240816C00280000 | 2024-05-09 3:50PM EDT | 2024-08-16 | 36.25 | 35.15 | 38.10 | 0.00 | - | 2 | 306 | 48.16% |
| PANW240920C00280000 | 2024-05-10 11:33AM EDT | 2024-09-20 | 43.00 | 38.50 | 42.90 | -7.00 | -14.00% | 2 | 580 | 48.45% |
| PANW241115C00280000 | 2024-05-07 11:07AM EDT | 2024-11-15 | 48.50 | 46.65 | 48.55 | -5.30 | -9.85% | 3 | 145 | 47.65% |
| PANW241220C00280000 | 2024-05-10 11:33AM EDT | 2024-12-20 | 52.70 | 51.20 | 52.50 | +0.96 | +1.86% | 4 | 180 | 48.28% |
| PANW250117C00280000 | 2024-05-10 10:03AM EDT | 2025-01-17 | 54.80 | 53.50 | 54.45 | +0.94 | +1.75% | 24 | 4,911 | 47.61% |
| PANW250321C00280000 | 2024-05-09 1:00PM EDT | 2025-03-21 | 59.38 | 58.95 | 62.60 | 0.00 | - | 6 | 117 | 50.45% |
| PANW250620C00280000 | 2024-05-10 11:10AM EDT | 2025-06-20 | 69.59 | 65.75 | 67.50 | +3.74 | +5.68% | 1 | 301 | 48.62% |
| PANW250919C00280000 | 2024-04-25 10:43AM EDT | 2025-09-19 | 65.45 | 72.25 | 75.15 | 0.00 | - | 1 | 66 | 49.88% |
| PANW260116C00280000 | 2024-05-07 12:47PM EDT | 2026-01-16 | 88.00 | 78.95 | 81.65 | 0.00 | - | 3 | 278 | 49.38% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00280000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.40 | 0.37 | 0.65 | -0.51 | -56.04% | 237 | 2,723 | 36.91% |
| PANW240524P00280000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 7.70 | 7.70 | 8.15 | -0.65 | -7.78% | 40 | 516 | 69.43% |
| PANW240531P00280000 | 2024-05-10 3:31PM EDT | 2024-05-31 | 8.25 | 8.15 | 8.95 | -1.75 | -17.50% | 28 | 274 | 58.55% |
| PANW240607P00280000 | 2024-05-10 3:31PM EDT | 2024-06-07 | 9.07 | 7.80 | 12.05 | -1.00 | -9.93% | 2 | 22 | 55.21% |
| PANW240614P00280000 | 2024-05-10 3:49PM EDT | 2024-06-14 | 10.25 | 9.70 | 12.10 | -0.60 | -5.53% | 4 | 26 | 52.20% |
| PANW240621P00280000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 10.70 | 10.55 | 10.90 | -1.17 | -9.86% | 35 | 3,424 | 47.53% |
| PANW240719P00280000 | 2024-05-10 3:36PM EDT | 2024-07-19 | 12.60 | 12.65 | 13.00 | -0.40 | -3.08% | 22 | 947 | 41.13% |
| PANW240816P00280000 | 2024-05-10 3:40PM EDT | 2024-08-16 | 15.05 | 14.75 | 15.20 | -0.40 | -2.59% | 101 | 310 | 38.61% |
| PANW240920P00280000 | 2024-05-10 11:37AM EDT | 2024-09-20 | 18.75 | 19.00 | 19.35 | -0.85 | -4.34% | 33 | 1,544 | 39.37% |
| PANW241115P00280000 | 2024-05-10 1:02PM EDT | 2024-11-15 | 22.65 | 22.60 | 23.20 | -0.55 | -2.37% | 38 | 247 | 37.83% |
| PANW241220P00280000 | 2024-05-08 1:31PM EDT | 2024-12-20 | 24.21 | 24.95 | 25.35 | 0.00 | - | 10 | 332 | 37.20% |
| PANW250117P00280000 | 2024-05-10 1:22PM EDT | 2025-01-17 | 26.05 | 24.80 | 27.90 | +0.22 | +0.85% | 102 | 3,227 | 37.82% |
| PANW250321P00280000 | 2024-05-08 1:31PM EDT | 2025-03-21 | 28.93 | 29.50 | 30.15 | 0.00 | - | 10 | 68 | 35.99% |
| PANW250620P00280000 | 2024-05-09 12:20PM EDT | 2025-06-20 | 33.75 | 31.85 | 33.80 | -0.04 | -0.12% | 12 | 387 | 34.80% |
| PANW250919P00280000 | 2024-04-10 2:55PM EDT | 2025-09-19 | 44.30 | 37.00 | 38.30 | 0.00 | - | 1 | 17 | 34.91% |
| PANW260116P00280000 | 2024-05-10 3:29PM EDT | 2026-01-16 | 40.80 | 40.75 | 42.20 | -1.35 | -3.20% | 4 | 186 | 34.05% |
© 2024 Yahoo. Tutti i diritti riservati.