Mercados españoles cerrados en 1 hr 27 mins
IBEX 35
11.329,10 -10,40 (-0,09%) Euro Stoxx 50
5.034,71 -39,63 (-0,78%) Dólar/Euro
1,0853 -0,0008 (-0,08%) Petróleo Brent
82,93 -0,78 (-0,93%) Oro
2.430,20 -8,30 (-0,34%) Bitcoin EUR
65.051,00 +3.207,81 (+5,19%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:03AM EDT. Mercado abierto.
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524C00180000 | 2024-05-20 12:29PM EDT | 180.00 | 139.00 | 120.50 | 129.20 | 0.00 | - | 3 | 3 | 338.77% |
| PANW240524C00200000 | 2024-05-20 3:56PM EDT | 200.00 | 125.00 | 100.80 | 108.60 | 0.00 | - | 1 | 7 | 264.40% |
| PANW240524C00210000 | 2024-04-23 11:23AM EDT | 210.00 | 84.00 | 90.85 | 99.00 | 0.00 | - | 1 | 1 | 250.59% |
| PANW240524C00220000 | 2024-05-20 3:19PM EDT | 220.00 | 100.50 | 80.65 | 88.40 | 0.00 | - | 28 | 26 | 209.33% |
| PANW240524C00230000 | 2024-05-06 9:40AM EDT | 230.00 | 71.78 | 71.50 | 78.70 | 0.00 | - | 1 | 2 | 194.09% |
| PANW240524C00235000 | 2024-05-06 9:40AM EDT | 235.00 | 67.09 | 65.85 | 73.70 | 0.00 | - | 1 | 2 | 182.57% |
| PANW240524C00240000 | 2024-05-20 11:03AM EDT | 240.00 | 79.00 | 61.25 | 69.40 | 0.00 | - | 1 | 8 | 185.86% |
| PANW240524C00250000 | 2024-05-20 3:12PM EDT | 250.00 | 70.88 | 51.00 | 57.85 | 0.00 | - | 10 | 21 | 128.76% |
| PANW240524C00255000 | 2024-05-07 1:22PM EDT | 255.00 | 53.95 | 46.10 | 52.30 | 0.00 | - | 4 | 9 | 101.66% |
| PANW240524C00260000 | 2024-05-20 2:42PM EDT | 260.00 | 62.20 | 40.05 | 48.85 | 0.00 | - | 4 | 14 | 129.35% |
| PANW240524C00265000 | 2024-05-20 10:05AM EDT | 265.00 | 51.50 | 37.65 | 43.65 | 0.00 | - | 8 | 28 | 114.77% |
| PANW240524C00270000 | 2024-05-21 9:30AM EDT | 270.00 | 32.54 | 32.00 | 36.50 | -22.57 | -40.95% | 1 | 117 | 0.00% |
| PANW240524C00272500 | 2024-05-20 10:28AM EDT | 272.50 | 46.12 | 30.60 | 36.65 | 0.00 | - | 1 | 5 | 106.08% |
| PANW240524C00275000 | 2024-05-21 9:46AM EDT | 275.00 | 29.78 | 27.55 | 32.45 | -20.83 | -41.16% | 5 | 75 | 70.31% |
| PANW240524C00277500 | 2024-05-20 3:54PM EDT | 277.50 | 48.22 | 25.40 | 29.30 | 0.00 | - | 1 | 2 | 0.00% |
| PANW240524C00280000 | 2024-05-21 9:47AM EDT | 280.00 | 24.75 | 23.10 | 25.85 | -20.29 | -45.05% | 8 | 225 | 0.00% |
| PANW240524C00282500 | 2024-05-20 3:54PM EDT | 282.50 | 43.82 | 20.00 | 24.70 | 0.00 | - | 3 | 3 | 50.49% |
| PANW240524C00285000 | 2024-05-21 9:47AM EDT | 285.00 | 20.01 | 19.00 | 21.35 | -19.99 | -49.97% | 21 | 231 | 0.00% |
| PANW240524C00287500 | 2024-05-21 9:31AM EDT | 287.50 | 17.59 | 14.90 | 18.95 | -22.37 | -55.98% | 5 | 10 | 0.00% |
| PANW240524C00290000 | 2024-05-21 9:44AM EDT | 290.00 | 15.75 | 14.75 | 17.20 | -21.20 | -57.37% | 49 | 468 | 37.45% |
| PANW240524C00292500 | 2024-05-21 9:42AM EDT | 292.50 | 14.00 | 12.85 | 13.80 | -22.00 | -61.11% | 25 | 45 | 0.00% |
| PANW240524C00295000 | 2024-05-21 9:46AM EDT | 295.00 | 11.53 | 10.90 | 12.50 | -22.42 | -66.59% | 24 | 199 | 33.47% |
| PANW240524C00297500 | 2024-05-21 9:46AM EDT | 297.50 | 9.68 | 8.90 | 9.95 | -20.90 | -66.67% | 57 | 35 | 27.66% |
| PANW240524C00300000 | 2024-05-21 9:48AM EDT | 300.00 | 8.90 | 7.50 | 7.90 | -21.03 | -70.38% | 843 | 805 | 27.56% |
| PANW240524C00302500 | 2024-05-21 9:48AM EDT | 302.50 | 7.40 | 6.15 | 7.40 | -20.30 | -75.75% | 281 | 326 | 38.93% |
| PANW240524C00305000 | 2024-05-21 9:48AM EDT | 305.00 | 6.25 | 4.95 | 5.25 | -20.15 | -76.33% | 1,414 | 540 | 33.57% |
| PANW240524C00307500 | 2024-05-21 9:48AM EDT | 307.50 | 5.00 | 4.40 | 4.70 | -18.25 | -78.49% | 598 | 141 | 39.30% |
| PANW240524C00310000 | 2024-05-21 9:48AM EDT | 310.00 | 3.60 | 2.93 | 3.10 | -19.66 | -86.38% | 1,200 | 930 | 35.08% |
| PANW240524C00312500 | 2024-05-21 9:48AM EDT | 312.50 | 3.20 | 2.25 | 2.42 | -18.25 | -85.52% | 235 | 532 | 36.60% |
| PANW240524C00315000 | 2024-05-21 9:48AM EDT | 315.00 | 2.09 | 1.83 | 2.10 | -18.23 | -89.67% | 918 | 1,350 | 40.08% |
| PANW240524C00317500 | 2024-05-21 9:47AM EDT | 317.50 | 1.46 | 1.31 | 1.56 | -17.84 | -92.63% | 177 | 595 | 40.43% |
| PANW240524C00320000 | 2024-05-21 9:48AM EDT | 320.00 | 1.30 | 0.90 | 1.13 | -16.86 | -92.69% | 1,481 | 2,265 | 40.60% |
| PANW240524C00325000 | 2024-05-21 9:47AM EDT | 325.00 | 0.54 | 0.48 | 0.60 | -15.21 | -96.57% | 907 | 1,618 | 41.68% |
| PANW240524C00330000 | 2024-05-21 9:47AM EDT | 330.00 | 0.35 | 0.32 | 0.34 | -13.13 | -97.55% | 967 | 2,353 | 43.60% |
| PANW240524C00335000 | 2024-05-21 9:48AM EDT | 335.00 | 0.22 | 0.15 | 0.24 | -11.33 | -97.93% | 741 | 1,123 | 47.27% |
| PANW240524C00340000 | 2024-05-21 9:47AM EDT | 340.00 | 0.15 | 0.10 | 0.16 | -9.70 | -98.58% | 941 | 2,991 | 50.10% |
| PANW240524C00345000 | 2024-05-21 9:46AM EDT | 345.00 | 0.08 | 0.09 | 0.18 | -7.67 | -98.97% | 324 | 1,899 | 54.49% |
| PANW240524C00350000 | 2024-05-21 9:47AM EDT | 350.00 | 0.07 | 0.07 | 0.09 | -6.44 | -98.92% | 1,560 | 4,943 | 55.86% |
| PANW240524C00355000 | 2024-05-21 9:47AM EDT | 355.00 | 0.07 | 0.06 | 0.07 | -5.28 | -98.88% | 319 | 954 | 59.38% |
| PANW240524C00360000 | 2024-05-21 9:47AM EDT | 360.00 | 0.07 | 0.05 | 0.06 | -4.23 | -98.83% | 614 | 2,709 | 62.89% |
| PANW240524C00365000 | 2024-05-21 9:47AM EDT | 365.00 | 0.11 | 0.05 | 0.06 | -3.29 | -98.50% | 239 | 1,703 | 67.58% |
| PANW240524C00370000 | 2024-05-21 9:45AM EDT | 370.00 | 0.06 | 0.05 | 0.06 | -2.56 | -97.71% | 298 | 1,748 | 72.27% |
| PANW240524C00375000 | 2024-05-21 9:44AM EDT | 375.00 | 0.04 | 0.03 | 0.05 | -1.94 | -97.98% | 252 | 1,251 | 74.22% |
| PANW240524C00380000 | 2024-05-21 9:48AM EDT | 380.00 | 0.04 | 0.03 | 0.05 | -1.52 | -97.44% | 552 | 1,420 | 78.52% |
| PANW240524C00385000 | 2024-05-21 9:47AM EDT | 385.00 | 0.02 | 0.02 | 0.04 | -1.20 | -97.56% | 910 | 1,300 | 80.08% |
| PANW240524C00390000 | 2024-05-21 9:46AM EDT | 390.00 | 0.01 | 0.01 | 0.02 | -0.86 | -98.85% | 542 | 2,455 | 78.91% |
| PANW240524C00395000 | 2024-05-21 9:44AM EDT | 395.00 | 0.01 | 0.01 | 0.02 | -0.69 | -98.57% | 187 | 515 | 82.81% |
| PANW240524C00400000 | 2024-05-21 9:46AM EDT | 400.00 | 0.01 | 0.01 | 0.03 | -0.51 | -98.08% | 564 | 2,853 | 88.28% |
| PANW240524C00405000 | 2024-05-21 9:48AM EDT | 405.00 | 0.01 | 0.01 | 0.05 | -0.54 | -98.18% | 98 | 838 | 96.09% |
| PANW240524C00410000 | 2024-05-21 9:47AM EDT | 410.00 | 0.01 | 0.01 | 0.02 | -0.32 | -96.97% | 217 | 818 | 93.75% |
| PANW240524C00415000 | 2024-05-21 9:44AM EDT | 415.00 | 0.01 | 0.01 | 0.02 | -0.24 | -96.00% | 221 | 994 | 96.88% |
| PANW240524C00420000 | 2024-05-21 9:39AM EDT | 420.00 | 0.01 | 0.01 | 0.01 | -0.16 | -94.12% | 494 | 818 | 96.88% |
| PANW240524C00425000 | 2024-05-21 9:39AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 172 | 357 | 93.75% |
| PANW240524C00430000 | 2024-05-21 9:33AM EDT | 430.00 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75% | 394 | 637 | 103.13% |
| PANW240524C00440000 | 2024-05-21 9:31AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 504 | 1,114 | 103.13% |
| PANW240524C00450000 | 2024-05-21 9:42AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 92 | 257 | 50.00% |
| PANW240524C00460000 | 2024-05-20 3:59PM EDT | 460.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 198 | 165 | 115.63% |
| PANW240524C00470000 | 2024-05-21 9:35AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | -0.05 | -45.45% | 1 | 210 | 50.00% |
| PANW240524C00480000 | 2024-05-21 9:35AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.05 | -45.45% | 1 | 317 | 125.00% |
| PANW240524C00490000 | 2024-05-20 3:59PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 404 | 702 | 50.00% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524P00150000 | 2024-05-20 10:59AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| PANW240524P00155000 | 2024-05-20 2:18PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 50.00% |
| PANW240524P00160000 | 2024-05-14 12:40PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| PANW240524P00165000 | 2024-05-14 12:41PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 50.00% |
| PANW240524P00170000 | 2024-05-10 1:15PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| PANW240524P00175000 | 2024-05-20 10:45AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 633 | 50.00% |
| PANW240524P00180000 | 2024-05-17 11:30AM EDT | 180.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 156.25% |
| PANW240524P00185000 | 2024-05-16 12:55PM EDT | 185.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 146.88% |
| PANW240524P00190000 | 2024-05-20 3:58PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 50.00% |
| PANW240524P00195000 | 2024-05-20 3:59PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 33 | 131.25% |
| PANW240524P00200000 | 2024-05-20 3:58PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 57 | 81 | 125.00% |
| PANW240524P00205000 | 2024-05-21 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | -0.01 | -33.33% | 1 | 24 | 50.00% |
| PANW240524P00210000 | 2024-05-20 3:59PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 97 | 385 | 112.50% |
| PANW240524P00215000 | 2024-05-21 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 163 | 106.25% |
| PANW240524P00220000 | 2024-05-21 9:46AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 261 | 606 | 98.44% |
| PANW240524P00225000 | 2024-05-21 9:36AM EDT | 225.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 375 | 521 | 98.44% |
| PANW240524P00230000 | 2024-05-21 9:35AM EDT | 230.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 8 | 854 | 92.19% |
| PANW240524P00235000 | 2024-05-21 9:42AM EDT | 235.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.71% | 320 | 536 | 85.94% |
| PANW240524P00240000 | 2024-05-21 9:47AM EDT | 240.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 383 | 2,113 | 79.69% |
| PANW240524P00245000 | 2024-05-21 9:40AM EDT | 245.00 | 0.01 | 0.01 | 0.05 | -0.08 | -88.89% | 36 | 1,000 | 81.25% |
| PANW240524P00250000 | 2024-05-21 9:47AM EDT | 250.00 | 0.01 | 0.01 | 0.02 | -0.13 | -86.67% | 420 | 3,495 | 69.53% |
| PANW240524P00255000 | 2024-05-21 9:47AM EDT | 255.00 | 0.01 | 0.01 | 0.02 | -0.23 | -95.83% | 279 | 2,689 | 63.28% |
| PANW240524P00260000 | 2024-05-21 9:47AM EDT | 260.00 | 0.02 | 0.02 | 0.03 | -0.24 | -92.31% | 607 | 2,003 | 60.55% |
| PANW240524P00265000 | 2024-05-21 9:47AM EDT | 265.00 | 0.04 | 0.02 | 0.03 | -0.40 | -90.91% | 287 | 1,559 | 54.30% |
| PANW240524P00270000 | 2024-05-21 9:47AM EDT | 270.00 | 0.05 | 0.04 | 0.07 | -0.67 | -93.06% | 662 | 2,905 | 52.73% |
| PANW240524P00272500 | 2024-05-21 9:45AM EDT | 272.50 | 0.05 | 0.02 | 0.05 | -0.70 | -93.33% | 128 | 780 | 48.63% |
| PANW240524P00275000 | 2024-05-21 9:47AM EDT | 275.00 | 0.08 | 0.06 | 0.09 | -0.95 | -93.14% | 894 | 2,645 | 49.22% |
| PANW240524P00277500 | 2024-05-21 9:47AM EDT | 277.50 | 0.12 | 0.05 | 0.13 | -1.08 | -92.31% | 75 | 321 | 48.24% |
| PANW240524P00280000 | 2024-05-21 9:48AM EDT | 280.00 | 0.10 | 0.12 | 0.15 | -1.38 | -93.24% | 1,229 | 3,009 | 45.70% |
| PANW240524P00282500 | 2024-05-21 9:47AM EDT | 282.50 | 0.20 | 0.13 | 0.23 | -1.57 | -88.70% | 99 | 563 | 45.26% |
| PANW240524P00285000 | 2024-05-21 9:47AM EDT | 285.00 | 0.30 | 0.25 | 0.30 | -1.85 | -86.05% | 688 | 2,031 | 43.51% |
| PANW240524P00287500 | 2024-05-21 9:46AM EDT | 287.50 | 0.43 | 0.36 | 0.47 | -2.05 | -85.06% | 292 | 450 | 43.56% |
| PANW240524P00290000 | 2024-05-21 9:47AM EDT | 290.00 | 0.70 | 0.55 | 0.68 | -2.24 | -76.19% | 1,397 | 2,107 | 43.07% |
| PANW240524P00292500 | 2024-05-21 9:47AM EDT | 292.50 | 1.06 | 1.05 | 1.12 | -2.56 | -70.14% | 244 | 374 | 44.65% |
| PANW240524P00295000 | 2024-05-21 9:48AM EDT | 295.00 | 1.14 | 1.14 | 1.34 | -2.91 | -69.95% | 872 | 794 | 41.92% |
| PANW240524P00297500 | 2024-05-21 9:47AM EDT | 297.50 | 2.44 | 2.13 | 2.33 | -2.16 | -46.96% | 303 | 284 | 46.29% |
| PANW240524P00300000 | 2024-05-21 9:48AM EDT | 300.00 | 2.39 | 3.00 | 3.25 | -3.21 | -57.02% | 1,555 | 2,713 | 47.78% |
| PANW240524P00302500 | 2024-05-21 9:48AM EDT | 302.50 | 3.05 | 4.10 | 4.30 | -3.70 | -51.39% | 357 | 400 | 48.87% |
| PANW240524P00305000 | 2024-05-21 9:48AM EDT | 305.00 | 4.50 | 4.80 | 5.05 | -2.70 | -36.99% | 878 | 709 | 46.25% |
| PANW240524P00307500 | 2024-05-21 9:46AM EDT | 307.50 | 6.15 | 6.25 | 7.25 | -1.93 | -23.89% | 56 | 278 | 53.77% |
| PANW240524P00310000 | 2024-05-21 9:48AM EDT | 310.00 | 7.20 | 7.95 | 8.55 | -1.94 | -21.11% | 390 | 772 | 50.68% |
| PANW240524P00312500 | 2024-05-21 9:48AM EDT | 312.50 | 9.65 | 9.50 | 10.60 | -1.20 | -10.34% | 74 | 647 | 52.81% |
| PANW240524P00315000 | 2024-05-21 9:46AM EDT | 315.00 | 11.55 | 10.95 | 12.05 | +0.01 | +0.09% | 270 | 983 | 50.92% |
| PANW240524P00317500 | 2024-05-21 9:46AM EDT | 317.50 | 14.29 | 13.60 | 14.70 | +1.76 | +13.87% | 219 | 622 | 58.62% |
| PANW240524P00320000 | 2024-05-21 9:47AM EDT | 320.00 | 16.42 | 16.05 | 16.55 | +2.52 | +18.49% | 237 | 1,257 | 61.43% |
| PANW240524P00325000 | 2024-05-21 9:46AM EDT | 325.00 | 20.34 | 20.40 | 21.55 | +4.09 | +25.17% | 46 | 162 | 69.29% |
| PANW240524P00330000 | 2024-05-21 9:41AM EDT | 330.00 | 26.73 | 23.85 | 28.30 | +7.63 | +39.95% | 27 | 143 | 80.62% |
| PANW240524P00335000 | 2024-05-21 9:32AM EDT | 335.00 | 32.17 | 27.70 | 33.55 | +9.45 | +41.59% | 7 | 37 | 84.99% |
| PANW240524P00340000 | 2024-05-21 9:41AM EDT | 340.00 | 36.50 | 31.85 | 36.65 | +10.95 | +42.86% | 26 | 163 | 73.61% |
| PANW240524P00345000 | 2024-05-21 9:32AM EDT | 345.00 | 42.15 | 37.75 | 42.35 | +12.95 | +44.35% | 8 | 7 | 94.48% |
| PANW240524P00350000 | 2024-05-21 9:35AM EDT | 350.00 | 46.92 | 40.85 | 46.05 | +14.62 | +45.26% | 2 | 185 | 66.41% |
| PANW240524P00355000 | 2024-05-20 3:57PM EDT | 355.00 | 36.50 | 47.75 | 53.40 | 0.00 | - | 35 | 34 | 118.09% |
| PANW240524P00360000 | 2024-05-21 9:44AM EDT | 360.00 | 56.00 | 51.00 | 57.30 | +15.17 | +59.12% | 1 | 88 | 99.95% |
| PANW240524P00370000 | 2024-05-20 2:45PM EDT | 370.00 | 50.97 | 61.20 | 67.70 | 0.00 | - | 1 | 11 | 119.78% |
© 2024 Yahoo. Todos los derechos reservados.