Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.438,27 +50,51 (+0,13%) Nasdaq
16.318,38 -27,88 (-0,17%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,03 -0,23 (-0,29%) Bitcoin EUR
56.518,97 -1.050,84 (-1,83%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:55AM EDT. Mercato aperto.
Prezzo d'esercizio:270.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00270000 | 2024-05-09 3:32PM EDT | 2024-05-10 | 27.53 | 26.45 | 30.70 | 0.00 | - | 3 | 78 | 184.28% |
| PANW240517C00270000 | 2024-05-10 10:50AM EDT | 2024-05-17 | 28.80 | 28.30 | 29.50 | +1.40 | +5.11% | 14 | 3,595 | 50.81% |
| PANW240524C00270000 | 2024-05-09 9:31AM EDT | 2024-05-24 | 35.67 | 33.70 | 34.50 | 0.00 | - | 1 | 116 | 69.09% |
| PANW240531C00270000 | 2024-05-09 12:50PM EDT | 2024-05-31 | 34.40 | 34.65 | 37.45 | 0.00 | - | 1 | 16 | 65.85% |
| PANW240621C00270000 | 2024-05-10 10:00AM EDT | 2024-06-21 | 38.41 | 37.50 | 38.00 | +1.53 | +4.15% | 1 | 1,761 | 52.32% |
| PANW240719C00270000 | 2024-05-10 9:50AM EDT | 2024-07-19 | 42.50 | 40.00 | 40.95 | +0.65 | +1.55% | 1 | 493 | 48.07% |
| PANW240816C00270000 | 2024-05-08 9:34AM EDT | 2024-08-16 | 45.85 | 42.50 | 43.95 | 0.00 | - | 9 | 122 | 46.35% |
| PANW240920C00270000 | 2024-05-09 1:31PM EDT | 2024-09-20 | 48.47 | 48.25 | 49.30 | 0.00 | - | 3 | 312 | 48.29% |
| PANW241115C00270000 | 2024-05-08 9:48AM EDT | 2024-11-15 | 58.15 | 52.85 | 55.20 | 0.00 | - | 1 | 142 | 48.24% |
| PANW241220C00270000 | 2024-05-09 12:03PM EDT | 2024-12-20 | 58.25 | 56.75 | 58.45 | 0.00 | - | 2 | 222 | 48.19% |
| PANW250117C00270000 | 2024-05-08 2:22PM EDT | 2025-01-17 | 63.69 | 59.75 | 60.95 | 0.00 | - | 43 | 843 | 48.23% |
| PANW250321C00270000 | 2024-05-10 9:54AM EDT | 2025-03-21 | 66.60 | 63.15 | 66.30 | +0.75 | +1.14% | 3 | 53 | 48.50% |
| PANW250620C00270000 | 2024-05-06 12:47PM EDT | 2025-06-20 | 75.00 | 71.95 | 73.50 | 0.00 | - | 10 | 216 | 49.07% |
| PANW250919C00270000 | 2024-05-06 9:37AM EDT | 2025-09-19 | 82.00 | 78.50 | 79.95 | 0.00 | - | 4 | 83 | 49.50% |
| PANW260116C00270000 | 2024-05-08 9:37AM EDT | 2026-01-16 | 89.13 | 84.90 | 87.00 | 0.00 | - | 1 | 309 | 49.56% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00270000 | 2024-05-10 9:33AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.05 | 0.00 | - | 12 | 582 | 80.86% |
| PANW240517P00270000 | 2024-05-10 11:29AM EDT | 2024-05-17 | 0.12 | 0.12 | 0.17 | -0.17 | -58.62% | 590 | 3,926 | 35.94% |
| PANW240524P00270000 | 2024-05-10 11:37AM EDT | 2024-05-24 | 5.15 | 5.10 | 5.30 | -0.85 | -14.17% | 15 | 327 | 67.42% |
| PANW240531P00270000 | 2024-05-10 10:53AM EDT | 2024-05-31 | 5.70 | 5.60 | 5.95 | -0.75 | -11.63% | 3 | 123 | 58.36% |
| PANW240607P00270000 | 2024-05-10 11:21AM EDT | 2024-06-07 | 6.30 | 6.25 | 6.60 | -0.60 | -8.70% | 2 | 202 | 53.41% |
| PANW240614P00270000 | 2024-05-09 1:51PM EDT | 2024-06-14 | 7.47 | 6.95 | 7.75 | 0.00 | - | 3 | 19 | 51.15% |
| PANW240621P00270000 | 2024-05-10 10:54AM EDT | 2024-06-21 | 7.80 | 7.55 | 7.70 | -0.55 | -6.59% | 19 | 2,663 | 47.90% |
| PANW240628P00270000 | 2024-05-09 12:47PM EDT | 2024-06-28 | 8.75 | 7.65 | 8.25 | 0.00 | - | 3 | 3 | 46.00% |
| PANW240719P00270000 | 2024-05-09 3:02PM EDT | 2024-07-19 | 9.41 | 9.40 | 9.60 | -0.69 | -6.83% | 10 | 1,625 | 41.79% |
| PANW240816P00270000 | 2024-05-10 11:31AM EDT | 2024-08-16 | 11.40 | 11.40 | 11.60 | +0.05 | +0.44% | 30 | 233 | 39.29% |
| PANW240920P00270000 | 2024-05-10 11:26AM EDT | 2024-09-20 | 15.20 | 15.30 | 15.35 | -0.59 | -3.74% | 165 | 1,660 | 39.86% |
| PANW241115P00270000 | 2024-05-07 2:00PM EDT | 2024-11-15 | 17.68 | 18.70 | 19.00 | 0.00 | - | 3 | 551 | 38.34% |
| PANW241220P00270000 | 2024-05-10 10:32AM EDT | 2024-12-20 | 21.00 | 20.85 | 21.15 | +0.42 | +2.04% | 101 | 250 | 37.83% |
| PANW250117P00270000 | 2024-05-07 1:12PM EDT | 2025-01-17 | 20.40 | 21.90 | 22.30 | 0.00 | - | 5 | 346 | 36.98% |
| PANW250321P00270000 | 2024-05-09 12:04PM EDT | 2025-03-21 | 25.75 | 24.85 | 25.80 | 0.00 | - | 4 | 444 | 36.62% |
| PANW250620P00270000 | 2024-05-10 11:28AM EDT | 2025-06-20 | 29.20 | 29.15 | 31.70 | +0.20 | +0.69% | 2 | 135 | 37.48% |
| PANW250919P00270000 | 2024-05-09 11:46AM EDT | 2025-09-19 | 33.40 | 32.65 | 33.40 | 0.00 | - | 18 | 59 | 35.24% |
| PANW260116P00270000 | 2024-05-07 12:59PM EDT | 2026-01-16 | 34.95 | 36.10 | 38.00 | 0.00 | - | 29 | 589 | 34.95% |
© 2024 Yahoo. Tutti i diritti riservati.