Italia markets open in 3 hours 41 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.090,87 +129,07 (+0,34%) EUR/USD
1,0679 +0,0005 (+0,04%) Bitcoin EUR
58.103,57 -1.857,86 (-3,10%) CMC Crypto 200
885,54 0,00 (0,00%)
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:290.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240419C00290000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.23 | 0.20 | 0.29 | -0.12 | -34.29% | 1,704 | 5,691 | 41.70% |
| PANW240426C00290000 | 2024-04-17 3:58PM EDT | 2024-04-26 | 1.84 | 1.74 | 1.84 | +0.24 | +15.00% | 343 | 682 | 35.07% |
| PANW240503C00290000 | 2024-04-17 3:57PM EDT | 2024-05-03 | 4.19 | 3.75 | 4.40 | +0.29 | +7.44% | 36 | 815 | 39.73% |
| PANW240510C00290000 | 2024-04-17 3:05PM EDT | 2024-05-10 | 5.40 | 4.65 | 5.55 | +0.30 | +5.88% | 20 | 88 | 37.73% |
| PANW240517C00290000 | 2024-04-17 3:58PM EDT | 2024-05-17 | 7.24 | 7.00 | 7.20 | +0.74 | +11.38% | 423 | 3,570 | 38.64% |
| PANW240524C00290000 | 2024-04-17 1:42PM EDT | 2024-05-24 | 11.84 | 12.80 | 13.45 | -0.41 | -3.35% | 11 | 234 | 52.20% |
| PANW240531C00290000 | 2024-04-16 2:45PM EDT | 2024-05-31 | 13.36 | 13.60 | 15.80 | 0.00 | - | 2 | 16 | 52.03% |
| PANW240621C00290000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 16.75 | 16.55 | 16.85 | +1.05 | +6.69% | 133 | 1,683 | 47.46% |
| PANW240719C00290000 | 2024-04-17 3:11PM EDT | 2024-07-19 | 19.40 | 19.25 | 19.45 | +1.10 | +6.01% | 40 | 344 | 44.35% |
| PANW240816C00290000 | 2024-04-16 11:22AM EDT | 2024-08-16 | 20.30 | 22.20 | 22.40 | 0.00 | - | 4 | 254 | 43.52% |
| PANW240920C00290000 | 2024-04-17 10:52AM EDT | 2024-09-20 | 26.55 | 26.00 | 27.65 | +1.65 | +6.63% | 3 | 375 | 45.59% |
| PANW241115C00290000 | 2024-04-16 9:44AM EDT | 2024-11-15 | 29.80 | 30.95 | 33.70 | 0.00 | - | 1 | 102 | 46.29% |
| PANW241220C00290000 | 2024-04-16 2:40PM EDT | 2024-12-20 | 35.16 | 35.70 | 37.00 | 0.00 | - | 1 | 115 | 46.51% |
| PANW250117C00290000 | 2024-04-17 3:50PM EDT | 2025-01-17 | 38.60 | 36.55 | 38.30 | +1.45 | +3.90% | 238 | 1,160 | 45.44% |
| PANW250321C00290000 | 2024-04-10 12:17PM EDT | 2025-03-21 | 44.30 | 39.25 | 45.05 | 0.00 | - | 1 | 87 | 47.36% |
| PANW250620C00290000 | 2024-04-16 9:50AM EDT | 2025-06-20 | 48.00 | 49.95 | 50.85 | 0.00 | - | 1 | 194 | 46.93% |
| PANW250919C00290000 | 2024-04-17 11:21AM EDT | 2025-09-19 | 54.98 | 56.00 | 58.15 | -1.42 | -2.52% | 3 | 41 | 48.25% |
| PANW260116C00290000 | 2024-04-15 3:59PM EDT | 2026-01-16 | 61.85 | 61.70 | 69.00 | 0.00 | - | 1 | 182 | 51.16% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240419P00290000 | 2024-04-17 3:13PM EDT | 2024-04-19 | 12.75 | 10.55 | 14.40 | -2.10 | -14.14% | 86 | 1,899 | 72.56% |
| PANW240426P00290000 | 2024-04-17 3:56PM EDT | 2024-04-26 | 14.01 | 13.70 | 14.35 | -3.43 | -19.67% | 7 | 40 | 33.81% |
| PANW240503P00290000 | 2024-04-16 2:44PM EDT | 2024-05-03 | 17.59 | 14.35 | 16.60 | 0.00 | - | 7 | 70 | 37.42% |
| PANW240510P00290000 | 2024-04-15 11:06AM EDT | 2024-05-10 | 19.42 | 16.65 | 17.75 | 0.00 | - | 10 | 25 | 35.88% |
| PANW240517P00290000 | 2024-04-17 2:58PM EDT | 2024-05-17 | 18.18 | 18.20 | 18.60 | -1.92 | -9.55% | 33 | 2,032 | 34.35% |
| PANW240524P00290000 | 2024-04-15 12:48PM EDT | 2024-05-24 | 24.95 | 23.45 | 24.25 | 0.00 | - | 3 | 26 | 47.73% |
| PANW240621P00290000 | 2024-04-17 3:59PM EDT | 2024-06-21 | 26.55 | 26.35 | 27.90 | -0.85 | -3.10% | 17 | 1,276 | 43.96% |
| PANW240719P00290000 | 2024-04-17 3:09PM EDT | 2024-07-19 | 28.65 | 28.15 | 28.55 | -0.90 | -3.05% | 34 | 255 | 37.93% |
| PANW240816P00290000 | 2024-04-16 1:44PM EDT | 2024-08-16 | 31.85 | 29.95 | 30.40 | 0.00 | - | 24 | 285 | 36.19% |
| PANW240920P00290000 | 2024-04-16 3:50PM EDT | 2024-09-20 | 34.65 | 33.45 | 34.05 | 0.00 | - | 1 | 455 | 36.94% |
| PANW241115P00290000 | 2024-04-16 10:18AM EDT | 2024-11-15 | 39.65 | 35.85 | 37.60 | 0.00 | - | 1 | 379 | 35.90% |
| PANW241220P00290000 | 2024-04-10 3:40PM EDT | 2024-12-20 | 37.70 | 38.45 | 40.40 | 0.00 | - | 4 | 206 | 36.34% |
| PANW250117P00290000 | 2024-04-17 10:00AM EDT | 2025-01-17 | 39.67 | 39.60 | 40.30 | +2.72 | +7.36% | 166 | 321 | 34.34% |
| PANW250321P00290000 | 2024-04-17 10:32AM EDT | 2025-03-21 | 43.15 | 42.70 | 44.90 | -1.63 | -3.64% | 2 | 43 | 35.30% |
| PANW250620P00290000 | 2024-04-12 3:46PM EDT | 2025-06-20 | 47.10 | 46.65 | 47.70 | 0.00 | - | 3 | 122 | 33.67% |
| PANW250919P00290000 | 2024-04-05 3:08PM EDT | 2025-09-19 | 53.40 | 49.95 | 52.05 | 0.00 | - | 1 | 7 | 33.89% |
| PANW260116P00290000 | 2024-04-09 11:33AM EDT | 2026-01-16 | 55.00 | 53.30 | 54.45 | 0.00 | - | 1 | 89 | 32.22% |
© 2024 Yahoo. Tutti i diritti riservati.