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
56.660,90 +348,84 (+0,62%)
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:290.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00290000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 10.15 | 8.85 | 9.75 | +0.96 | +10.45% | 87 | 3,572 | 34.49% |
| PANW240524C00290000 | 2024-05-10 3:41PM EDT | 2024-05-24 | 19.65 | 18.40 | 20.10 | -0.25 | -1.26% | 26 | 445 | 68.89% |
| PANW240531C00290000 | 2024-05-09 2:47PM EDT | 2024-05-31 | 20.75 | 19.70 | 21.15 | -0.05 | -0.24% | 10 | 185 | 59.91% |
| PANW240607C00290000 | 2024-05-09 9:43AM EDT | 2024-06-07 | 23.03 | 20.25 | 22.40 | 0.00 | - | 1 | 35 | 54.44% |
| PANW240614C00290000 | 2024-05-10 3:37PM EDT | 2024-06-14 | 24.00 | 22.75 | 23.60 | +2.43 | +11.27% | 2 | 11 | 53.77% |
| PANW240621C00290000 | 2024-05-10 3:41PM EDT | 2024-06-21 | 23.80 | 23.85 | 24.20 | +0.90 | +3.93% | 32 | 1,946 | 51.16% |
| PANW240719C00290000 | 2024-05-10 12:05PM EDT | 2024-07-19 | 28.40 | 26.90 | 28.10 | +0.90 | +3.27% | 2 | 563 | 47.54% |
| PANW240816C00290000 | 2024-05-10 9:52AM EDT | 2024-08-16 | 32.00 | 29.35 | 31.15 | +1.80 | +5.96% | 2 | 327 | 45.21% |
| PANW240920C00290000 | 2024-05-10 3:37PM EDT | 2024-09-20 | 37.14 | 35.05 | 37.05 | -0.79 | -2.08% | 11 | 398 | 47.24% |
| PANW241115C00290000 | 2024-05-10 3:26PM EDT | 2024-11-15 | 43.60 | 41.45 | 44.70 | -3.22 | -6.88% | 9 | 120 | 48.82% |
| PANW241220C00290000 | 2024-05-09 3:09PM EDT | 2024-12-20 | 45.90 | 44.40 | 46.55 | 0.00 | - | 1 | 115 | 46.88% |
| PANW250117C00290000 | 2024-05-10 9:36AM EDT | 2025-01-17 | 50.24 | 46.80 | 49.70 | +1.76 | +3.63% | 1 | 1,080 | 47.50% |
| PANW250321C00290000 | 2024-05-10 9:50AM EDT | 2025-03-21 | 56.50 | 51.20 | 57.85 | -3.05 | -5.12% | 5 | 106 | 50.15% |
| PANW250620C00290000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 60.30 | 60.75 | 62.10 | 0.00 | - | 3 | 191 | 47.71% |
| PANW250919C00290000 | 2024-05-03 12:13PM EDT | 2025-09-19 | 67.03 | 67.10 | 69.60 | 0.00 | - | 1 | 39 | 48.81% |
| PANW260116C00290000 | 2024-05-10 3:49PM EDT | 2026-01-16 | 75.45 | 71.00 | 81.00 | -5.50 | -6.79% | 2 | 188 | 51.70% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00290000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 1.75 | 1.63 | 1.87 | -1.15 | -39.66% | 365 | 2,467 | 31.21% |
| PANW240524P00290000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 11.68 | 11.50 | 12.85 | -0.67 | -5.43% | 55 | 284 | 70.72% |
| PANW240531P00290000 | 2024-05-10 3:12PM EDT | 2024-05-31 | 12.57 | 12.35 | 13.85 | -0.50 | -3.83% | 26 | 183 | 60.46% |
| PANW240607P00290000 | 2024-05-10 11:39AM EDT | 2024-06-07 | 13.61 | 13.20 | 13.60 | +2.67 | +24.41% | 2 | 12 | 52.99% |
| PANW240614P00290000 | 2024-05-10 3:49PM EDT | 2024-06-14 | 14.27 | 13.85 | 14.45 | -0.68 | -4.55% | 7 | 9 | 50.21% |
| PANW240621P00290000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 14.80 | 14.75 | 15.00 | -0.99 | -6.27% | 119 | 1,365 | 47.15% |
| PANW240719P00290000 | 2024-05-10 3:36PM EDT | 2024-07-19 | 16.75 | 16.85 | 17.20 | -0.85 | -4.83% | 22 | 446 | 40.73% |
| PANW240816P00290000 | 2024-05-10 12:29PM EDT | 2024-08-16 | 18.90 | 19.20 | 19.50 | -0.95 | -4.79% | 1 | 460 | 38.21% |
| PANW240920P00290000 | 2024-05-10 3:26PM EDT | 2024-09-20 | 23.05 | 23.35 | 23.80 | -0.90 | -3.76% | 17 | 596 | 38.94% |
| PANW241115P00290000 | 2024-05-10 1:00PM EDT | 2024-11-15 | 26.90 | 27.25 | 29.00 | -1.00 | -3.58% | 13 | 391 | 38.90% |
| PANW241220P00290000 | 2024-05-09 3:16PM EDT | 2024-12-20 | 29.20 | 29.45 | 30.15 | -0.90 | -2.99% | 1 | 212 | 36.99% |
| PANW250117P00290000 | 2024-05-09 3:16PM EDT | 2025-01-17 | 30.28 | 30.65 | 31.55 | -1.12 | -3.57% | 2 | 527 | 36.33% |
| PANW250321P00290000 | 2024-05-07 12:41PM EDT | 2025-03-21 | 31.82 | 34.05 | 34.80 | 0.00 | - | 54 | 79 | 35.52% |
| PANW250620P00290000 | 2024-05-09 1:32PM EDT | 2025-06-20 | 39.00 | 37.95 | 39.25 | 0.00 | - | 1 | 123 | 34.95% |
| PANW250919P00290000 | 2024-05-01 10:20AM EDT | 2025-09-19 | 48.15 | 41.15 | 43.05 | 0.00 | - | 1 | 11 | 34.43% |
| PANW260116P00290000 | 2024-05-09 3:41PM EDT | 2026-01-16 | 46.22 | 44.05 | 47.05 | 0.00 | - | 1 | 94 | 33.61% |
© 2024 Yahoo. Tutti i diritti riservati.