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
56.666,26 +330,04 (+0,59%)
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:330.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00330000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.13 | -0.17 | -62.96% | 164 | 2,935 | 40.14% |
| PANW240524C00330000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 5.35 | 3.45 | 5.45 | -0.33 | -5.81% | 85 | 397 | 66.19% |
| PANW240531C00330000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 6.23 | 6.00 | 6.50 | -0.24 | -3.71% | 31 | 107 | 61.67% |
| PANW240607C00330000 | 2024-05-10 1:13PM EDT | 2024-06-07 | 7.36 | 6.75 | 7.10 | -0.39 | -5.03% | 2 | 19 | 55.63% |
| PANW240614C00330000 | 2024-05-09 2:50PM EDT | 2024-06-14 | 8.13 | 7.55 | 7.95 | -0.02 | -0.25% | 3 | 11 | 52.28% |
| PANW240621C00330000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 8.90 | 8.35 | 8.55 | +0.61 | +7.36% | 22 | 2,015 | 49.95% |
| PANW240719C00330000 | 2024-05-10 12:51PM EDT | 2024-07-19 | 12.00 | 10.20 | 11.25 | +0.65 | +5.73% | 4 | 604 | 44.40% |
| PANW240816C00330000 | 2024-05-10 3:40PM EDT | 2024-08-16 | 14.65 | 14.15 | 14.45 | -0.25 | -1.68% | 71 | 149 | 43.10% |
| PANW240920C00330000 | 2024-05-10 1:13PM EDT | 2024-09-20 | 20.15 | 19.35 | 19.95 | +0.25 | +1.26% | 2 | 1,179 | 45.01% |
| PANW241115C00330000 | 2024-05-10 12:02PM EDT | 2024-11-15 | 26.45 | 25.00 | 25.80 | +1.15 | +4.55% | 4 | 194 | 44.73% |
| PANW241220C00330000 | 2024-05-10 1:03PM EDT | 2024-12-20 | 29.55 | 28.65 | 29.20 | +0.55 | +1.90% | 7 | 762 | 44.77% |
| PANW250117C00330000 | 2024-05-09 1:57PM EDT | 2025-01-17 | 31.50 | 30.75 | 31.20 | +0.07 | +0.22% | 1 | 1,448 | 44.24% |
| PANW250321C00330000 | 2024-05-07 1:41PM EDT | 2025-03-21 | 42.93 | 35.15 | 38.20 | 0.00 | - | 1 | 38 | 45.93% |
| PANW250620C00330000 | 2024-05-02 3:16PM EDT | 2025-06-20 | 43.80 | 43.45 | 45.75 | 0.00 | - | 10 | 340 | 46.48% |
| PANW250919C00330000 | 2024-05-09 11:43AM EDT | 2025-09-19 | 52.35 | 50.15 | 53.10 | 0.00 | - | 5 | 66 | 47.32% |
| PANW260116C00330000 | 2024-05-07 11:39AM EDT | 2026-01-16 | 65.00 | 57.50 | 59.45 | 0.00 | - | 1 | 191 | 46.64% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00330000 | 2024-05-10 12:22PM EDT | 2024-05-17 | 30.40 | 28.60 | 35.80 | -1.30 | -4.10% | 1 | 484 | 86.57% |
| PANW240524P00330000 | 2024-05-09 2:59PM EDT | 2024-05-24 | 38.56 | 36.35 | 40.35 | 0.00 | - | 10 | 11 | 74.12% |
| PANW240531P00330000 | 2024-05-07 2:08PM EDT | 2024-05-31 | 32.46 | 36.90 | 40.40 | 0.00 | - | - | 3 | 61.10% |
| PANW240614P00330000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 40.80 | 38.20 | 40.10 | 0.00 | - | 54 | 2 | 51.70% |
| PANW240621P00330000 | 2024-05-07 1:50PM EDT | 2024-06-21 | 34.59 | 38.00 | 41.40 | 0.00 | - | 2 | 771 | 50.89% |
| PANW240719P00330000 | 2024-05-08 11:14AM EDT | 2024-07-19 | 38.30 | 39.60 | 42.90 | 0.00 | - | 1 | 118 | 42.52% |
| PANW240816P00330000 | 2024-05-07 3:53PM EDT | 2024-08-16 | 38.80 | 41.60 | 43.90 | 0.00 | - | 1 | 3 | 37.67% |
| PANW240920P00330000 | 2024-05-09 12:26PM EDT | 2024-09-20 | 46.98 | 44.75 | 48.40 | 0.00 | - | 3 | 213 | 39.08% |
| PANW241115P00330000 | 2024-05-02 11:36AM EDT | 2024-11-15 | 54.35 | 49.65 | 51.85 | 0.00 | - | 10 | 51 | 36.97% |
| PANW241220P00330000 | 2024-05-09 10:28AM EDT | 2024-12-20 | 52.70 | 51.00 | 53.40 | 0.00 | - | 1 | 53 | 35.67% |
| PANW250117P00330000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 55.50 | 52.75 | 53.95 | 0.00 | - | 2 | 204 | 34.20% |
| PANW250321P00330000 | 2024-05-06 10:43AM EDT | 2025-03-21 | 56.99 | 56.05 | 57.05 | 0.00 | - | 1 | 8 | 33.45% |
| PANW250620P00330000 | 2024-05-10 10:35AM EDT | 2025-06-20 | 60.50 | 58.70 | 61.10 | +1.80 | +3.07% | 1 | 159 | 32.74% |
| PANW250919P00330000 | 2024-04-16 2:04PM EDT | 2025-09-19 | 76.15 | 63.40 | 65.00 | 0.00 | - | 1 | 8 | 32.42% |
| PANW260116P00330000 | 2024-04-29 3:27PM EDT | 2026-01-16 | 70.45 | 63.45 | 68.80 | 0.00 | - | 2 | 121 | 31.60% |
© 2024 Yahoo. Tutti i diritti riservati.