Mercados españoles cerrados en 6 hrs 55 min
IBEX 35
11.400,80 +78,80 (+0,70%) Euro Stoxx 50
5.019,94 +36,27 (+0,73%) Dólar/Euro
1,0844 -0,0011 (-0,10%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.347,70 +1,90 (+0,08%) Bitcoin EUR
63.901,80 +1.436,35 (+2,30%)
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
Antes de la apertura:
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241220C00050000 | 2024-04-11 2:05PM EDT | 50.00 | 237.80 | 245.00 | 251.85 | 0.00 | - | - | 2 | 157.98% |
| PANW241220C00100000 | 2024-03-25 11:20AM EDT | 100.00 | 189.78 | 193.90 | 201.70 | 0.00 | - | 1 | 1 | 93.66% |
| PANW241220C00120000 | 2024-05-30 3:04PM EDT | 120.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220C00150000 | 2024-05-29 9:33AM EDT | 150.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220C00175000 | 2024-04-08 9:43AM EDT | 175.00 | 102.95 | 130.60 | 139.95 | 0.00 | - | - | 15 | 83.85% |
| PANW241220C00180000 | 2024-05-07 11:28AM EDT | 180.00 | 133.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220C00185000 | 2024-04-08 9:43AM EDT | 185.00 | 94.65 | 124.45 | 131.20 | 0.00 | - | - | 15 | 82.64% |
| PANW241220C00190000 | 2024-03-08 1:15PM EDT | 190.00 | 104.82 | 91.55 | 94.70 | 0.00 | - | 3 | 7 | 0.00% |
| PANW241220C00195000 | 2024-05-30 10:53AM EDT | 195.00 | 110.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220C00200000 | 2024-05-30 9:55AM EDT | 200.00 | 110.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220C00210000 | 2024-05-30 9:55AM EDT | 210.00 | 101.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220C00220000 | 2024-05-29 12:52PM EDT | 220.00 | 99.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220C00230000 | 2024-05-20 1:49PM EDT | 230.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220C00240000 | 2024-05-31 11:44AM EDT | 240.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220C00250000 | 2024-05-31 2:38PM EDT | 250.00 | 59.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220C00260000 | 2024-05-31 12:20PM EDT | 260.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220C00270000 | 2024-05-28 12:43PM EDT | 270.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| PANW241220C00280000 | 2024-05-31 2:53PM EDT | 280.00 | 41.27 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PANW241220C00290000 | 2024-05-31 3:13PM EDT | 290.00 | 36.86 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PANW241220C00300000 | 2024-05-31 3:57PM EDT | 300.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PANW241220C00310000 | 2024-05-31 10:40AM EDT | 310.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| PANW241220C00320000 | 2024-05-30 3:59PM EDT | 320.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PANW241220C00330000 | 2024-05-31 10:55AM EDT | 330.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PANW241220C00340000 | 2024-05-31 1:03PM EDT | 340.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PANW241220C00350000 | 2024-05-31 3:38PM EDT | 350.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| PANW241220C00360000 | 2024-05-31 3:07PM EDT | 360.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PANW241220C00370000 | 2024-05-31 3:50PM EDT | 370.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PANW241220C00380000 | 2024-05-31 1:57PM EDT | 380.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW241220C00390000 | 2024-05-30 3:21PM EDT | 390.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PANW241220C00400000 | 2024-05-31 12:35PM EDT | 400.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| PANW241220C00410000 | 2024-05-31 12:05PM EDT | 410.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PANW241220C00420000 | 2024-05-31 2:52PM EDT | 420.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW241220C00430000 | 2024-05-31 12:36PM EDT | 430.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PANW241220C00440000 | 2024-05-29 12:10PM EDT | 440.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| PANW241220C00450000 | 2024-05-31 11:20AM EDT | 450.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PANW241220C00460000 | 2024-05-30 2:58PM EDT | 460.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PANW241220C00470000 | 2024-05-23 1:54PM EDT | 470.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220C00480000 | 2024-05-22 2:59PM EDT | 480.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220C00490000 | 2024-05-30 1:02PM EDT | 490.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW241220C00500000 | 2024-05-31 12:44PM EDT | 500.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| PANW241220C00510000 | 2024-05-31 11:26AM EDT | 510.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220C00520000 | 2024-05-28 9:43AM EDT | 520.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW241220C00530000 | 2024-05-21 3:49PM EDT | 530.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW241220C00540000 | 2024-05-30 9:30AM EDT | 540.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220C00550000 | 2024-05-28 11:33AM EDT | 550.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW241220C00560000 | 2024-02-28 10:55AM EDT | 560.00 | 4.99 | 1.15 | 1.64 | 0.00 | - | - | 2 | 46.19% |
| PANW241220C00570000 | 2024-05-28 10:08AM EDT | 570.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PANW241220C00580000 | 2024-05-22 3:58PM EDT | 580.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220C00590000 | 2024-05-09 1:42PM EDT | 590.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220C00600000 | 2024-05-31 11:02AM EDT | 600.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241220P00050000 | 2024-05-16 10:33AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PANW241220P00080000 | 2024-03-05 2:43PM EDT | 80.00 | 0.07 | 0.00 | 0.86 | 0.00 | - | 1 | 0 | 79.93% |
| PANW241220P00090000 | 2024-03-01 12:25PM EDT | 90.00 | 0.29 | 0.00 | 4.45 | 0.00 | - | 2 | 2 | 96.23% |
| PANW241220P00100000 | 2024-05-29 10:40AM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PANW241220P00105000 | 2024-02-22 3:58PM EDT | 105.00 | 0.50 | 0.16 | 0.41 | 0.00 | - | 16 | 16 | 60.55% |
| PANW241220P00110000 | 2024-05-29 10:39AM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PANW241220P00115000 | 2024-02-28 10:30AM EDT | 115.00 | 0.47 | 0.25 | 0.73 | 0.00 | - | - | 10 | 59.84% |
| PANW241220P00120000 | 2024-05-29 10:38AM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW241220P00125000 | 2024-05-29 10:37AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PANW241220P00130000 | 2024-05-07 1:15PM EDT | 130.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PANW241220P00135000 | 2024-02-26 11:12AM EDT | 135.00 | 1.07 | 0.80 | 1.02 | 0.00 | - | 75 | 73 | 55.59% |
| PANW241220P00140000 | 2024-05-30 9:30AM EDT | 140.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PANW241220P00145000 | 2024-05-29 10:34AM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PANW241220P00150000 | 2024-05-28 1:22PM EDT | 150.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PANW241220P00155000 | 2024-05-15 1:31PM EDT | 155.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220P00160000 | 2024-04-19 2:56PM EDT | 160.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| PANW241220P00165000 | 2024-03-14 10:51AM EDT | 165.00 | 2.56 | 1.80 | 2.88 | 0.00 | - | 3 | 11 | 51.53% |
| PANW241220P00170000 | 2024-05-28 10:46AM EDT | 170.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PANW241220P00175000 | 2024-05-31 2:25PM EDT | 175.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW241220P00180000 | 2024-05-31 2:23PM EDT | 180.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220P00185000 | 2024-05-28 11:56AM EDT | 185.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW241220P00190000 | 2024-05-31 12:05PM EDT | 190.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220P00195000 | 2024-05-30 11:37AM EDT | 195.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220P00200000 | 2024-05-31 11:33AM EDT | 200.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220P00210000 | 2024-05-31 2:36PM EDT | 210.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220P00220000 | 2024-05-31 11:36AM EDT | 220.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PANW241220P00230000 | 2024-05-31 2:36PM EDT | 230.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| PANW241220P00240000 | 2024-05-31 3:49PM EDT | 240.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| PANW241220P00250000 | 2024-05-31 2:14PM EDT | 250.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| PANW241220P00260000 | 2024-05-31 3:54PM EDT | 260.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| PANW241220P00270000 | 2024-05-30 3:55PM EDT | 270.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| PANW241220P00280000 | 2024-05-30 9:41AM EDT | 280.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PANW241220P00290000 | 2024-05-31 10:19AM EDT | 290.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| PANW241220P00300000 | 2024-05-31 3:16PM EDT | 300.00 | 33.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PANW241220P00310000 | 2024-05-31 10:24AM EDT | 310.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220P00320000 | 2024-05-28 2:20PM EDT | 320.00 | 35.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PANW241220P00330000 | 2024-05-31 2:21PM EDT | 330.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PANW241220P00340000 | 2024-05-29 9:40AM EDT | 340.00 | 49.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW241220P00350000 | 2024-05-23 3:39PM EDT | 350.00 | 53.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220P00360000 | 2024-05-30 11:05AM EDT | 360.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PANW241220P00370000 | 2024-05-23 9:35AM EDT | 370.00 | 69.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220P00380000 | 2024-05-06 3:30PM EDT | 380.00 | 88.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PANW241220P00390000 | 2024-03-06 2:47PM EDT | 390.00 | 114.65 | 120.80 | 122.65 | 0.00 | - | 9 | 39 | 63.20% |
| PANW241220P00400000 | 2024-03-15 2:20PM EDT | 400.00 | 119.50 | 120.80 | 123.70 | 0.00 | - | 1 | 55 | 53.49% |
| PANW241220P00410000 | 2024-03-07 12:44PM EDT | 410.00 | 127.75 | 137.20 | 144.95 | 0.00 | - | 8 | 0 | 67.14% |
| PANW241220P00420000 | 2024-03-05 11:33AM EDT | 420.00 | 134.95 | 148.75 | 152.15 | 0.00 | - | 5 | 0 | 68.56% |
| PANW241220P00430000 | 2024-02-27 11:10AM EDT | 430.00 | 118.10 | 141.45 | 150.95 | 0.00 | - | 3 | 46 | 50.85% |
| PANW241220P00440000 | 2024-05-20 2:08PM EDT | 440.00 | 123.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PANW241220P00450000 | 2024-05-20 3:56PM EDT | 450.00 | 129.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PANW241220P00470000 | 2024-03-06 3:39PM EDT | 470.00 | 195.30 | 197.25 | 205.15 | 0.00 | - | 140 | 0 | 79.37% |
| PANW241220P00480000 | 2024-03-06 3:34PM EDT | 480.00 | 205.10 | 207.15 | 215.15 | 0.00 | - | 38 | 0 | 81.07% |
| PANW241220P00490000 | 2024-02-27 11:21AM EDT | 490.00 | 175.80 | 201.50 | 209.50 | 0.00 | - | 10 | 0 | 59.72% |
| PANW241220P00500000 | 2024-02-08 4:25PM EDT | 500.00 | 139.98 | 217.30 | 222.35 | 0.00 | - | - | 0 | 68.37% |
| PANW241220P00520000 | 2024-02-21 3:45PM EDT | 520.00 | 253.00 | 230.50 | 235.80 | 0.00 | - | 36 | 0 | 59.57% |
| PANW241220P00540000 | 2024-02-14 11:34AM EDT | 540.00 | 171.00 | 253.50 | 262.00 | 0.00 | - | 1 | 0 | 70.71% |
© 2024 Yahoo. Todos los derechos reservados.