Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0671 -0,0054 (-0,50%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.299,40 -3,50 (-0,15%) Bitcoin EUR
56.590,68 -2.748,90 (-4,63%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00200000 | 2024-04-25 11:41AM EDT | 200.00 | 86.00 | 90.10 | 95.75 | 0.00 | - | - | 5 | 246.88% |
| PANW240503C00220000 | 2024-04-23 10:04AM EDT | 220.00 | 70.12 | 69.15 | 75.85 | 0.00 | - | 1 | 2 | 184.47% |
| PANW240503C00240000 | 2024-04-25 9:33AM EDT | 240.00 | 45.00 | 48.65 | 56.00 | 0.00 | - | 1 | 2 | 133.74% |
| PANW240503C00245000 | 2024-04-23 2:29PM EDT | 245.00 | 48.89 | 42.05 | 51.00 | 0.00 | - | 4 | 2 | 101.51% |
| PANW240503C00247500 | 2024-04-26 10:53AM EDT | 247.50 | 44.00 | 43.00 | 48.40 | 0.00 | - | 1 | 1 | 133.69% |
| PANW240503C00250000 | 2024-04-25 10:33AM EDT | 250.00 | 35.50 | 38.90 | 46.00 | 0.00 | - | 5 | 15 | 113.97% |
| PANW240503C00252500 | 2024-04-25 10:52AM EDT | 252.50 | 32.93 | 37.80 | 43.45 | 0.00 | - | - | 3 | 120.36% |
| PANW240503C00255000 | 2024-04-18 10:04AM EDT | 255.00 | 25.60 | 34.20 | 40.95 | 0.00 | - | - | 2 | 105.01% |
| PANW240503C00257500 | 2024-04-18 12:48PM EDT | 257.50 | 26.55 | 31.10 | 38.50 | 0.00 | - | - | 5 | 94.34% |
| PANW240503C00260000 | 2024-04-30 12:31PM EDT | 260.00 | 34.60 | 30.60 | 34.75 | +0.75 | +2.22% | 3 | 128 | 95.21% |
| PANW240503C00262500 | 2024-04-23 10:04AM EDT | 262.50 | 28.30 | 26.65 | 33.30 | 0.00 | - | 2 | 5 | 86.18% |
| PANW240503C00265000 | 2024-04-26 10:50AM EDT | 265.00 | 27.35 | 25.85 | 27.70 | 0.00 | - | 1 | 93 | 68.07% |
| PANW240503C00267500 | 2024-04-24 12:07PM EDT | 267.50 | 24.85 | 23.55 | 25.20 | 0.00 | - | 1 | 3 | 64.80% |
| PANW240503C00270000 | 2024-04-29 2:24PM EDT | 270.00 | 23.40 | 21.20 | 22.70 | -0.29 | -1.22% | 3 | 125 | 60.77% |
| PANW240503C00272500 | 2024-04-26 9:37AM EDT | 272.50 | 17.96 | 17.90 | 23.25 | 0.00 | - | 3 | 746 | 71.00% |
| PANW240503C00275000 | 2024-04-30 9:54AM EDT | 275.00 | 18.80 | 15.65 | 19.00 | -2.03 | -9.75% | 1 | 302 | 55.20% |
| PANW240503C00277500 | 2024-04-30 2:31PM EDT | 277.50 | 17.10 | 14.65 | 15.95 | -0.50 | -2.84% | 7 | 135 | 55.08% |
| PANW240503C00280000 | 2024-04-30 3:04PM EDT | 280.00 | 15.37 | 12.50 | 14.85 | +0.52 | +3.50% | 103 | 853 | 57.96% |
| PANW240503C00282500 | 2024-04-30 2:36PM EDT | 282.50 | 13.35 | 9.75 | 13.10 | +0.27 | +2.06% | 15 | 319 | 53.21% |
| PANW240503C00285000 | 2024-04-30 3:38PM EDT | 285.00 | 11.40 | 9.55 | 10.45 | -0.15 | -1.30% | 41 | 415 | 55.25% |
| PANW240503C00287500 | 2024-04-30 3:52PM EDT | 287.50 | 9.30 | 7.45 | 8.60 | +0.04 | +0.43% | 11 | 368 | 51.20% |
| PANW240503C00290000 | 2024-04-30 3:19PM EDT | 290.00 | 8.10 | 6.60 | 6.90 | +0.10 | +1.25% | 446 | 2,241 | 51.90% |
| PANW240503C00292500 | 2024-04-30 3:56PM EDT | 292.50 | 5.55 | 5.35 | 5.60 | -1.45 | -20.71% | 137 | 482 | 51.28% |
| PANW240503C00295000 | 2024-04-30 3:54PM EDT | 295.00 | 4.65 | 4.30 | 4.65 | -0.95 | -16.96% | 415 | 866 | 51.65% |
| PANW240503C00297500 | 2024-04-30 3:59PM EDT | 297.50 | 3.62 | 3.30 | 3.60 | -0.93 | -20.44% | 498 | 973 | 50.49% |
| PANW240503C00300000 | 2024-04-30 3:59PM EDT | 300.00 | 2.83 | 2.62 | 2.88 | -0.77 | -21.39% | 730 | 2,100 | 50.93% |
| PANW240503C00302500 | 2024-04-30 3:46PM EDT | 302.50 | 2.13 | 1.96 | 2.26 | -0.82 | -27.80% | 106 | 623 | 50.70% |
| PANW240503C00305000 | 2024-04-30 3:59PM EDT | 305.00 | 1.78 | 1.27 | 1.77 | -0.61 | -25.52% | 300 | 821 | 52.59% |
| PANW240503C00307500 | 2024-04-30 3:55PM EDT | 307.50 | 1.21 | 0.61 | 1.55 | -0.69 | -36.32% | 123 | 319 | 55.20% |
| PANW240503C00310000 | 2024-04-30 3:56PM EDT | 310.00 | 1.02 | 0.88 | 1.00 | -0.48 | -32.00% | 379 | 1,819 | 51.42% |
| PANW240503C00312500 | 2024-04-30 3:59PM EDT | 312.50 | 0.75 | 0.57 | 0.94 | -0.48 | -39.02% | 189 | 319 | 52.64% |
| PANW240503C00315000 | 2024-04-30 3:58PM EDT | 315.00 | 0.54 | 0.49 | 0.84 | -0.40 | -42.55% | 301 | 502 | 55.03% |
| PANW240503C00317500 | 2024-04-30 3:55PM EDT | 317.50 | 0.40 | 0.28 | 0.44 | -0.34 | -45.95% | 124 | 258 | 51.51% |
| PANW240503C00320000 | 2024-04-30 3:59PM EDT | 320.00 | 0.32 | 0.28 | 0.35 | -0.27 | -45.76% | 144 | 839 | 53.66% |
| PANW240503C00322500 | 2024-04-30 3:54PM EDT | 322.50 | 0.25 | 0.12 | 0.40 | -0.20 | -44.44% | 39 | 910 | 55.08% |
| PANW240503C00325000 | 2024-04-30 3:59PM EDT | 325.00 | 0.10 | 0.11 | 0.34 | -0.31 | -75.61% | 90 | 459 | 56.93% |
| PANW240503C00327500 | 2024-04-30 3:23PM EDT | 327.50 | 0.16 | 0.10 | 0.33 | -0.15 | -48.39% | 59 | 359 | 59.67% |
| PANW240503C00330000 | 2024-04-30 3:47PM EDT | 330.00 | 0.14 | 0.06 | 0.19 | -0.11 | -44.00% | 4 | 491 | 57.72% |
| PANW240503C00332500 | 2024-04-30 3:23PM EDT | 332.50 | 0.13 | 0.05 | 0.19 | -0.07 | -35.00% | 68 | 101 | 60.25% |
| PANW240503C00335000 | 2024-04-30 2:32PM EDT | 335.00 | 0.10 | 0.04 | 0.16 | +0.02 | +25.00% | 32 | 104 | 61.52% |
| PANW240503C00337500 | 2024-04-30 12:17PM EDT | 337.50 | 0.10 | 0.03 | 0.28 | -0.11 | -52.38% | 1 | 22 | 68.36% |
| PANW240503C00340000 | 2024-04-30 2:13PM EDT | 340.00 | 0.05 | 0.05 | 0.11 | -0.09 | -64.29% | 16 | 190 | 65.04% |
| PANW240503C00342500 | 2024-04-26 3:37PM EDT | 342.50 | 0.20 | 0.02 | 0.22 | 0.00 | - | 11 | 12 | 71.39% |
| PANW240503C00345000 | 2024-04-30 9:52AM EDT | 345.00 | 0.08 | 0.02 | 0.17 | -0.02 | -20.00% | 3 | 205 | 71.88% |
| PANW240503C00347500 | 2024-04-29 2:06PM EDT | 347.50 | 0.06 | 0.01 | 0.11 | 0.00 | - | 3 | 229 | 70.31% |
| PANW240503C00350000 | 2024-04-30 3:56PM EDT | 350.00 | 0.02 | 0.02 | 0.05 | -0.04 | -66.67% | 11 | 168 | 68.36% |
| PANW240503C00352500 | 2024-04-29 2:32PM EDT | 352.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 45 | 39 | 86.33% |
| PANW240503C00355000 | 2024-04-30 2:55PM EDT | 355.00 | 0.03 | 0.02 | 0.34 | -0.03 | -50.00% | 11 | 19 | 89.45% |
| PANW240503C00360000 | 2024-04-30 1:07PM EDT | 360.00 | 0.02 | 0.02 | 0.18 | -0.02 | -50.00% | 5 | 66 | 87.50% |
| PANW240503C00365000 | 2024-04-29 12:31PM EDT | 365.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 81 | 77.34% |
| PANW240503C00370000 | 2024-04-29 9:31AM EDT | 370.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 83.59% |
| PANW240503C00375000 | 2024-04-30 2:48PM EDT | 375.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 53 | 151 | 98.44% |
| PANW240503C00380000 | 2024-04-16 11:45AM EDT | 380.00 | 0.09 | 0.00 | 0.33 | 0.00 | - | 1 | 3 | 113.28% |
| PANW240503C00385000 | 2024-04-10 9:30AM EDT | 385.00 | 0.14 | 0.00 | 0.33 | 0.00 | - | - | 2 | 117.97% |
| PANW240503C00395000 | 2024-04-16 11:26AM EDT | 395.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 182 | 110.55% |
| PANW240503C00400000 | 2024-04-22 11:51AM EDT | 400.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 17 | 114.45% |
| PANW240503C00405000 | 2024-04-01 1:54PM EDT | 405.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | - | 6 | 135.94% |
| PANW240503C00410000 | 2024-04-15 10:28AM EDT | 410.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 172.02% |
| PANW240503C00425000 | 2024-04-17 9:30AM EDT | 425.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 148 | 122.66% |
| PANW240503C00490000 | 2024-03-25 1:45PM EDT | 490.00 | 0.10 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 228.91% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00150000 | 2024-04-23 3:55PM EDT | 150.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 190.63% |
| PANW240503P00185000 | 2024-04-05 1:56PM EDT | 185.00 | 0.12 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 206.25% |
| PANW240503P00190000 | 2024-03-27 2:56PM EDT | 190.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 185.35% |
| PANW240503P00200000 | 2024-04-17 12:14PM EDT | 200.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 200.59% |
| PANW240503P00205000 | 2024-04-26 12:24PM EDT | 205.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 1 | 4 | 146.48% |
| PANW240503P00210000 | 2024-04-23 12:08PM EDT | 210.00 | 0.04 | 0.00 | 1.37 | 0.00 | - | - | 4 | 175.24% |
| PANW240503P00215000 | 2024-04-30 11:25AM EDT | 215.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 74 | 84 | 105.47% |
| PANW240503P00220000 | 2024-04-26 11:41AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| PANW240503P00225000 | 2024-04-24 11:36AM EDT | 225.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 24 | 88.28% |
| PANW240503P00230000 | 2024-04-29 9:32AM EDT | 230.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 31 | 81.25% |
| PANW240503P00235000 | 2024-04-29 3:08PM EDT | 235.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 72 | 75.00% |
| PANW240503P00237500 | 2024-04-25 10:45AM EDT | 237.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 41 | 93.16% |
| PANW240503P00240000 | 2024-04-30 1:31PM EDT | 240.00 | 0.02 | 0.00 | 0.30 | -0.02 | -50.00% | 18 | 386 | 86.91% |
| PANW240503P00242500 | 2024-04-29 12:47PM EDT | 242.50 | 0.01 | 0.01 | 0.14 | -0.04 | -80.00% | 1 | 45 | 75.39% |
| PANW240503P00245000 | 2024-04-30 1:06PM EDT | 245.00 | 0.02 | 0.01 | 0.06 | -0.05 | -71.43% | 5 | 211 | 65.23% |
| PANW240503P00247500 | 2024-04-30 9:49AM EDT | 247.50 | 0.03 | 0.02 | 0.37 | -0.08 | -72.73% | 17 | 71 | 77.93% |
| PANW240503P00250000 | 2024-04-30 3:07PM EDT | 250.00 | 0.04 | 0.05 | 0.09 | -0.04 | -50.00% | 68 | 537 | 63.48% |
| PANW240503P00252500 | 2024-04-26 3:39PM EDT | 252.50 | 0.08 | 0.04 | 0.10 | -0.10 | -55.56% | 1 | 106 | 59.77% |
| PANW240503P00255000 | 2024-04-30 3:45PM EDT | 255.00 | 0.08 | 0.05 | 0.16 | -0.02 | -20.00% | 45 | 585 | 59.47% |
| PANW240503P00257500 | 2024-04-30 10:19AM EDT | 257.50 | 0.09 | 0.06 | 0.20 | -0.02 | -18.18% | 2 | 304 | 57.42% |
| PANW240503P00260000 | 2024-04-30 3:35PM EDT | 260.00 | 0.16 | 0.12 | 0.25 | -0.03 | -15.79% | 39 | 450 | 56.74% |
| PANW240503P00262500 | 2024-04-30 2:37PM EDT | 262.50 | 0.19 | 0.20 | 0.40 | -0.04 | -17.39% | 10 | 773 | 57.52% |
| PANW240503P00265000 | 2024-04-30 3:57PM EDT | 265.00 | 0.36 | 0.36 | 0.45 | +0.01 | +2.86% | 70 | 959 | 56.54% |
| PANW240503P00267500 | 2024-04-30 3:25PM EDT | 267.50 | 0.42 | 0.25 | 0.70 | -0.04 | -8.70% | 97 | 169 | 53.86% |
| PANW240503P00270000 | 2024-04-30 3:56PM EDT | 270.00 | 0.67 | 0.44 | 0.77 | +0.07 | +11.67% | 201 | 429 | 52.15% |
| PANW240503P00272500 | 2024-04-30 3:44PM EDT | 272.50 | 0.77 | 0.74 | 1.24 | -0.04 | -4.94% | 159 | 325 | 54.20% |
| PANW240503P00275000 | 2024-04-30 3:45PM EDT | 275.00 | 1.24 | 1.16 | 1.36 | +0.20 | +19.23% | 258 | 390 | 52.76% |
| PANW240503P00277500 | 2024-04-30 3:54PM EDT | 277.50 | 1.74 | 1.54 | 1.85 | +0.22 | +14.47% | 69 | 543 | 52.52% |
| PANW240503P00280000 | 2024-04-30 3:55PM EDT | 280.00 | 2.20 | 2.13 | 2.30 | +0.30 | +15.79% | 275 | 829 | 52.00% |
| PANW240503P00282500 | 2024-04-30 3:38PM EDT | 282.50 | 2.83 | 2.48 | 3.05 | +0.27 | +10.55% | 109 | 757 | 50.61% |
| PANW240503P00285000 | 2024-04-30 3:55PM EDT | 285.00 | 3.57 | 3.45 | 3.90 | +0.47 | +15.16% | 115 | 886 | 51.39% |
| PANW240503P00287500 | 2024-04-30 3:40PM EDT | 287.50 | 4.59 | 4.40 | 5.35 | +0.90 | +24.39% | 90 | 513 | 53.24% |
| PANW240503P00290000 | 2024-04-30 3:53PM EDT | 290.00 | 5.15 | 5.50 | 5.75 | +0.65 | +14.44% | 322 | 441 | 51.00% |
| PANW240503P00292500 | 2024-04-30 3:54PM EDT | 292.50 | 6.64 | 6.60 | 7.15 | +0.49 | +7.97% | 97 | 301 | 51.83% |
| PANW240503P00295000 | 2024-04-30 3:02PM EDT | 295.00 | 6.95 | 8.00 | 8.35 | -0.50 | -6.71% | 142 | 386 | 49.66% |
| PANW240503P00297500 | 2024-04-30 2:49PM EDT | 297.50 | 8.70 | 9.55 | 9.95 | -0.15 | -1.69% | 50 | 104 | 49.51% |
| PANW240503P00300000 | 2024-04-30 3:03PM EDT | 300.00 | 9.90 | 11.10 | 13.10 | -1.10 | -10.00% | 29 | 67 | 53.21% |
| PANW240503P00302500 | 2024-04-30 11:46AM EDT | 302.50 | 11.93 | 12.95 | 14.05 | +1.18 | +10.98% | 14 | 30 | 54.14% |
| PANW240503P00305000 | 2024-04-30 10:46AM EDT | 305.00 | 15.19 | 11.85 | 16.05 | +2.79 | +22.50% | 4 | 77 | 54.54% |
| PANW240503P00307500 | 2024-04-30 12:21PM EDT | 307.50 | 13.50 | 14.45 | 18.90 | -2.33 | -14.72% | 2 | 19 | 64.03% |
| PANW240503P00310000 | 2024-04-30 2:13PM EDT | 310.00 | 17.05 | 19.05 | 20.35 | +3.05 | +21.79% | 1 | 124 | 55.96% |
| PANW240503P00312500 | 2024-04-29 2:59PM EDT | 312.50 | 20.70 | 21.15 | 23.15 | +0.59 | +2.93% | 1 | 21 | 64.97% |
| PANW240503P00315000 | 2024-04-30 2:13PM EDT | 315.00 | 21.45 | 23.30 | 26.60 | -1.30 | -5.71% | 1 | 18 | 58.45% |
| PANW240503P00317500 | 2024-04-29 2:58PM EDT | 317.50 | 25.03 | 25.45 | 27.50 | 0.00 | - | 10 | 1 | 63.57% |
| PANW240503P00320000 | 2024-04-30 3:52PM EDT | 320.00 | 27.50 | 27.15 | 30.15 | 0.00 | - | 2 | 12 | 70.48% |
| PANW240503P00325000 | 2024-04-24 3:13PM EDT | 325.00 | 31.90 | 30.95 | 36.30 | 0.00 | - | - | 1 | 97.22% |
| PANW240503P00330000 | 2024-04-04 10:10AM EDT | 330.00 | 58.83 | 34.35 | 41.05 | 0.00 | - | 1 | 0 | 102.22% |
© 2024 Yahoo. Todos los derechos reservados.