Italia markets open in 3 hours 54 minutes
Dow Jones
39.512,84 +837,14 (+2,16%) Nasdaq
16.340,87 +184,57 (+1,14%) Nikkei 225
38.243,59 +14,48 (+0,04%) EUR/USD
1,0775 +0,0002 (+0,02%) Bitcoin EUR
56.652,09 +140,16 (+0,25%) CMC Crypto 200
1.260,07 -52,56 (-4,00%)
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:310.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00310000 | 2024-05-06 10:24AM EDT | 2024-05-17 | 1.05 | 1.00 | 1.25 | -2.30 | -68.66% | 1,306 | 2,843 | 37.57% |
| PANW240524C00310000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 10.67 | 10.45 | 10.85 | -1.18 | -9.96% | 107 | 284 | 73.56% |
| PANW240531C00310000 | 2024-05-06 10:28AM EDT | 2024-05-31 | 12.00 | 11.60 | 12.75 | -0.48 | -3.85% | 32 | 131 | 64.23% |
| PANW240607C00310000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 13.20 | 11.75 | 13.10 | -0.52 | -3.79% | 4 | 53 | 55.71% |
| PANW240614C00310000 | 2024-05-03 12:17PM EDT | 2024-06-14 | 14.35 | 13.50 | 14.95 | +0.85 | +6.30% | 6 | 31 | 54.58% |
| PANW240621C00310000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 14.65 | 14.50 | 14.75 | -0.85 | -5.48% | 104 | 4,677 | 50.61% |
| PANW240628C00310000 | 2024-05-09 10:16AM EDT | 2024-06-28 | 16.63 | 15.00 | 16.50 | 0.00 | - | 1 | 1 | 51.14% |
| PANW240719C00310000 | 2024-05-06 10:26AM EDT | 2024-07-19 | 17.75 | 17.65 | 17.95 | -0.30 | -1.66% | 43 | 806 | 45.37% |
| PANW240816C00310000 | 2024-05-06 9:46AM EDT | 2024-08-16 | 21.70 | 21.25 | 21.50 | -0.50 | -2.25% | 72 | 329 | 44.04% |
| PANW240920C00310000 | 2024-05-06 9:38AM EDT | 2024-09-20 | 27.80 | 27.00 | 27.30 | 0.00 | - | 7 | 813 | 45.87% |
| PANW241115C00310000 | 2024-05-03 1:49PM EDT | 2024-11-15 | 33.63 | 33.00 | 33.55 | -0.54 | -1.58% | 6 | 318 | 45.74% |
| PANW241220C00310000 | 2024-05-03 3:20PM EDT | 2024-12-20 | 37.15 | 36.25 | 37.10 | -0.15 | -0.40% | 7 | 135 | 45.82% |
| PANW250117C00310000 | 2024-05-03 1:23PM EDT | 2025-01-17 | 39.70 | 37.35 | 39.90 | +0.40 | +1.02% | 4 | 969 | 46.04% |
| PANW250321C00310000 | 2024-04-25 11:05AM EDT | 2025-03-21 | 45.40 | 43.10 | 45.85 | +6.20 | +15.82% | 2 | 59 | 46.59% |
| PANW250620C00310000 | 2024-05-03 3:45PM EDT | 2025-06-20 | 53.65 | 51.50 | 53.25 | +0.65 | +1.23% | 1 | 1,722 | 46.99% |
| PANW250919C00310000 | 2024-05-03 12:42PM EDT | 2025-09-19 | 65.20 | 58.10 | 59.65 | +7.15 | +12.32% | 1 | 35 | 47.16% |
| PANW260116C00310000 | 2024-05-03 10:00AM EDT | 2026-01-16 | 66.40 | 65.55 | 67.70 | +1.40 | +2.15% | 1 | 475 | 47.70% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00310000 | 2024-05-03 1:44PM EDT | 2024-05-17 | 12.90 | 12.85 | 14.70 | -3.75 | -22.52% | 8 | 1,045 | 46.80% |
| PANW240524P00310000 | 2024-05-02 11:57AM EDT | 2024-05-24 | 22.50 | 22.35 | 23.70 | -5.29 | -19.04% | 2 | 31 | 72.82% |
| PANW240531P00310000 | 2024-04-29 2:35PM EDT | 2024-05-31 | 23.50 | 21.95 | 25.10 | -4.55 | -16.22% | 1 | 24 | 59.77% |
| PANW240607P00310000 | 2024-05-09 10:03AM EDT | 2024-06-07 | 24.15 | 20.55 | 26.90 | 0.00 | - | 7 | 7 | 51.75% |
| PANW240614P00310000 | 2024-05-07 11:59AM EDT | 2024-06-14 | 22.15 | 24.35 | 25.30 | 0.00 | - | - | 1 | 50.45% |
| PANW240621P00310000 | 2024-05-06 9:59AM EDT | 2024-06-21 | 24.75 | 25.50 | 25.85 | -2.15 | -7.99% | 1 | 533 | 47.25% |
| PANW240719P00310000 | 2024-05-06 10:02AM EDT | 2024-07-19 | 27.13 | 27.50 | 27.80 | -1.98 | -6.80% | 2 | 138 | 40.10% |
| PANW240816P00310000 | 2024-05-03 12:29PM EDT | 2024-08-16 | 29.45 | 29.80 | 30.15 | -3.55 | -10.76% | 1 | 41 | 37.65% |
| PANW240920P00310000 | 2024-05-06 10:23AM EDT | 2024-09-20 | 34.00 | 33.80 | 34.40 | -5.35 | -13.60% | 14 | 181 | 38.24% |
| PANW241115P00310000 | 2024-05-02 11:38AM EDT | 2024-11-15 | 36.95 | 37.55 | 38.05 | -5.60 | -13.16% | 2 | 113 | 36.31% |
| PANW241220P00310000 | 2024-04-29 12:21PM EDT | 2024-12-20 | 42.37 | 39.80 | 40.60 | 0.00 | - | 5 | 153 | 36.08% |
| PANW250117P00310000 | 2024-04-25 2:27PM EDT | 2025-01-17 | 40.35 | 40.30 | 41.45 | -5.30 | -11.61% | 13 | 352 | 34.87% |
| PANW250321P00310000 | 2024-05-01 3:21PM EDT | 2025-03-21 | 45.00 | 44.40 | 45.10 | -3.35 | -6.93% | 7 | 62 | 34.49% |
| PANW250620P00310000 | 2024-05-10 11:17AM EDT | 2025-06-20 | 49.18 | 48.15 | 49.25 | +2.28 | +4.86% | 1 | 158 | 33.69% |
| PANW250919P00310000 | 2024-05-09 11:43AM EDT | 2025-09-19 | 52.55 | 51.90 | 53.50 | 0.00 | - | 30 | 36 | 33.52% |
| PANW260116P00310000 | 2024-05-03 2:21PM EDT | 2026-01-16 | 57.22 | 55.70 | 59.90 | 0.00 | - | 1 | 19 | 34.28% |
© 2024 Yahoo. Tutti i diritti riservati.