Mercados españoles cerrados en 5 hrs 40 min
IBEX 35
11.388,30 +66,30 (+0,59%) Euro Stoxx 50
5.017,23 +33,56 (+0,67%) Dólar/Euro
1,0838 -0,0016 (-0,15%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.346,00 +0,20 (+0,01%) Bitcoin EUR
63.674,73 +1.434,17 (+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 comprapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250321C00135000 | 2024-04-11 1:48PM EDT | 135.00 | 155.14 | 166.00 | 175.00 | 0.00 | - | - | 1 | 82.91% |
| PANW250321C00140000 | 2024-05-24 11:19AM EDT | 140.00 | 189.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW250321C00150000 | 2024-03-11 12:02PM EDT | 150.00 | 147.52 | 138.05 | 145.95 | 0.00 | - | 1 | 2 | 41.82% |
| PANW250321C00155000 | 2024-03-11 3:50PM EDT | 155.00 | 140.05 | 133.00 | 142.00 | 0.00 | - | 1 | 2 | 45.74% |
| PANW250321C00165000 | 2024-04-12 1:43PM EDT | 165.00 | 126.70 | 139.00 | 148.00 | 0.00 | - | 1 | 1 | 71.71% |
| PANW250321C00170000 | 2024-04-09 3:17PM EDT | 170.00 | 120.90 | 132.25 | 141.80 | 0.00 | - | - | 1 | 66.01% |
| PANW250321C00175000 | 2024-04-09 3:17PM EDT | 175.00 | 116.70 | 130.65 | 134.00 | 0.00 | - | - | 1 | 63.99% |
| PANW250321C00185000 | 2024-04-10 1:20PM EDT | 185.00 | 110.80 | 123.15 | 128.00 | 0.00 | - | 7 | 7 | 64.73% |
| PANW250321C00190000 | 2024-04-26 12:24PM EDT | 190.00 | 116.39 | 139.00 | 146.60 | 0.00 | - | 2 | 7 | 96.43% |
| PANW250321C00195000 | 2024-04-26 12:24PM EDT | 195.00 | 112.39 | 136.60 | 142.95 | 0.00 | - | 2 | 13 | 95.86% |
| PANW250321C00200000 | 2024-05-31 1:27PM EDT | 200.00 | 104.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW250321C00210000 | 2024-05-24 3:54PM EDT | 210.00 | 126.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW250321C00220000 | 2024-05-17 1:32PM EDT | 220.00 | 114.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250321C00230000 | 2024-05-21 11:53AM EDT | 230.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250321C00240000 | 2024-05-21 10:02AM EDT | 240.00 | 88.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW250321C00250000 | 2024-05-24 9:38AM EDT | 250.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250321C00260000 | 2024-05-20 9:30AM EDT | 260.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250321C00270000 | 2024-05-31 1:23PM EDT | 270.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250321C00280000 | 2024-05-31 11:28AM EDT | 280.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PANW250321C00290000 | 2024-05-31 1:58PM EDT | 290.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PANW250321C00300000 | 2024-05-31 3:11PM EDT | 300.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| PANW250321C00310000 | 2024-05-30 11:44AM EDT | 310.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PANW250321C00320000 | 2024-05-31 12:35PM EDT | 320.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PANW250321C00330000 | 2024-05-30 1:48PM EDT | 330.00 | 31.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PANW250321C00340000 | 2024-05-31 12:32PM EDT | 340.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PANW250321C00350000 | 2024-05-31 2:44PM EDT | 350.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| PANW250321C00360000 | 2024-05-31 10:59AM EDT | 360.00 | 19.46 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PANW250321C00370000 | 2024-05-31 3:57PM EDT | 370.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PANW250321C00380000 | 2024-05-31 3:44PM EDT | 380.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW250321C00390000 | 2024-05-31 1:38PM EDT | 390.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PANW250321C00400000 | 2024-05-31 10:38AM EDT | 400.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW250321C00410000 | 2024-05-30 12:24PM EDT | 410.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PANW250321C00420000 | 2024-05-31 3:57PM EDT | 420.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PANW250321C00430000 | 2024-05-31 3:21PM EDT | 430.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PANW250321C00440000 | 2024-05-30 11:17AM EDT | 440.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PANW250321C00450000 | 2024-05-28 1:16PM EDT | 450.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW250321C00460000 | 2024-05-28 12:05PM EDT | 460.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PANW250321C00470000 | 2024-05-22 12:44PM EDT | 470.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW250321C00480000 | 2024-05-21 9:30AM EDT | 480.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW250321C00490000 | 2024-04-24 2:08PM EDT | 490.00 | 6.40 | 6.15 | 7.60 | 0.00 | - | 2 | 8 | 45.26% |
| PANW250321C00500000 | 2024-05-24 9:41AM EDT | 500.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW250321C00510000 | 2024-05-16 10:43AM EDT | 510.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW250321C00520000 | 2024-05-07 11:03AM EDT | 520.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW250321C00530000 | 2024-05-28 12:22PM EDT | 530.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW250321C00540000 | 2024-05-28 3:39PM EDT | 540.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW250321C00550000 | 2024-04-12 2:58PM EDT | 550.00 | 2.65 | 2.96 | 4.35 | 0.00 | - | 1 | 5 | 45.39% |
| PANW250321C00560000 | 2024-05-24 1:02PM EDT | 560.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW250321C00570000 | 2024-05-21 11:59AM EDT | 570.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PANW250321C00580000 | 2024-05-20 9:48AM EDT | 580.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW250321C00590000 | 2024-05-28 9:30AM EDT | 590.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW250321C00600000 | 2024-05-30 3:37PM EDT | 600.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW250321C00610000 | 2024-05-30 3:23PM EDT | 610.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PANW250321C00620000 | 2024-05-20 3:40PM EDT | 620.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW250321C00630000 | 2024-05-31 3:11PM EDT | 630.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW250321C00640000 | 2024-03-06 12:34PM EDT | 640.00 | 2.27 | 0.00 | 2.25 | 0.00 | - | 12 | 2 | 46.83% |
| PANW250321C00650000 | 2024-05-31 3:50PM EDT | 650.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250321P00135000 | 2024-04-23 1:52PM EDT | 135.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| PANW250321P00140000 | 2024-05-24 11:19AM EDT | 140.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW250321P00145000 | 2024-03-27 10:19AM EDT | 145.00 | 2.00 | 0.00 | 8.25 | 0.00 | - | 10 | 10 | 58.03% |
| PANW250321P00150000 | 2024-05-28 3:58PM EDT | 150.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| PANW250321P00155000 | 2024-05-01 2:41PM EDT | 155.00 | 2.77 | 0.00 | 7.70 | 0.00 | - | 1 | 6 | 52.47% |
| PANW250321P00160000 | 2024-05-29 1:07PM EDT | 160.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW250321P00165000 | 2024-05-07 9:37AM EDT | 165.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PANW250321P00170000 | 2024-05-20 10:37AM EDT | 170.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW250321P00175000 | 2024-05-30 11:02AM EDT | 175.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW250321P00180000 | 2024-05-20 11:45AM EDT | 180.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW250321P00185000 | 2024-05-21 9:45AM EDT | 185.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW250321P00190000 | 2024-05-22 10:19AM EDT | 190.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW250321P00195000 | 2024-05-23 12:24PM EDT | 195.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW250321P00200000 | 2024-05-31 9:52AM EDT | 200.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW250321P00210000 | 2024-05-24 1:44PM EDT | 210.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PANW250321P00220000 | 2024-05-24 1:32PM EDT | 220.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PANW250321P00230000 | 2024-05-31 1:47PM EDT | 230.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| PANW250321P00240000 | 2024-05-23 9:50AM EDT | 240.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW250321P00250000 | 2024-05-29 11:00AM EDT | 250.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PANW250321P00260000 | 2024-05-31 11:06AM EDT | 260.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| PANW250321P00270000 | 2024-05-31 11:06AM EDT | 270.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| PANW250321P00280000 | 2024-05-30 3:06PM EDT | 280.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| PANW250321P00290000 | 2024-05-31 11:02AM EDT | 290.00 | 33.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| PANW250321P00300000 | 2024-05-31 3:36PM EDT | 300.00 | 37.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250321P00310000 | 2024-05-24 10:53AM EDT | 310.00 | 32.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250321P00320000 | 2024-05-21 9:41AM EDT | 320.00 | 44.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250321P00330000 | 2024-05-22 3:35PM EDT | 330.00 | 46.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250321P00340000 | 2024-05-13 12:23PM EDT | 340.00 | 60.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250321P00350000 | 2024-05-21 9:55AM EDT | 350.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW250321P00360000 | 2024-05-24 11:10AM EDT | 360.00 | 58.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250321P00370000 | 2024-04-29 9:43AM EDT | 370.00 | 85.35 | 72.75 | 75.60 | 0.00 | - | 1 | 0 | 13.58% |
| PANW250321P00400000 | 2024-05-15 10:05AM EDT | 400.00 | 101.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250321P00410000 | 2024-05-24 9:42AM EDT | 410.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250321P00430000 | 2024-03-08 2:28PM EDT | 430.00 | 151.25 | 156.00 | 165.80 | 0.00 | - | 3 | 0 | 59.13% |
| PANW250321P00450000 | 2024-05-16 9:57AM EDT | 450.00 | 140.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW250321P00460000 | 2024-05-20 9:40AM EDT | 460.00 | 145.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW250321P00480000 | 2024-02-29 3:43PM EDT | 480.00 | 171.05 | 191.00 | 201.00 | 0.00 | - | - | 0 | 55.61% |
© 2024 Yahoo. Todos los derechos reservados.