Mercados españoles cerrados en 6 hrs 32 min
IBEX 35
11.410,30 +88,30 (+0,78%) Euro Stoxx 50
5.026,67 +43,00 (+0,86%) Dólar/Euro
1,0845 -0,0009 (-0,09%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.345,90 +0,10 (+0,00%) Bitcoin EUR
63.812,34 +1.346,55 (+2,16%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW260116C00070000 | 2024-05-24 9:37AM EDT | 70.00 | 252.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW260116C00080000 | 2023-12-15 1:01PM EDT | 80.00 | 237.47 | 248.00 | 258.00 | 0.00 | - | 45 | 45 | 161.62% |
| PANW260116C00090000 | 2024-05-16 1:26PM EDT | 90.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW260116C00100000 | 2024-04-18 3:52PM EDT | 100.00 | 193.00 | 223.00 | 233.00 | 0.00 | - | 1 | 35 | 123.23% |
| PANW260116C00110000 | 2024-04-12 12:11PM EDT | 110.00 | 182.90 | 195.00 | 204.00 | 0.00 | - | 1 | 1 | 79.24% |
| PANW260116C00115000 | 2024-02-27 4:15PM EDT | 115.00 | 214.90 | 177.00 | 187.00 | 0.00 | - | - | 1 | 60.21% |
| PANW260116C00120000 | 2024-05-28 12:33PM EDT | 120.00 | 204.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW260116C00125000 | 2024-03-08 4:25PM EDT | 125.00 | 171.30 | 154.00 | 164.00 | 0.00 | - | 2 | 2 | 0.00% |
| PANW260116C00130000 | 2024-05-21 9:30AM EDT | 130.00 | 183.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW260116C00135000 | 2024-04-30 2:02PM EDT | 135.00 | 175.40 | 168.00 | 176.00 | 0.00 | - | 1 | 2 | 60.87% |
| PANW260116C00140000 | 2024-05-08 3:44PM EDT | 140.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW260116C00145000 | 2024-04-30 9:57AM EDT | 145.00 | 166.50 | 164.00 | 173.00 | 0.00 | - | 4 | 5 | 66.42% |
| PANW260116C00150000 | 2024-05-30 3:55PM EDT | 150.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW260116C00155000 | 2024-04-26 11:12AM EDT | 155.00 | 157.94 | 180.05 | 188.95 | 0.00 | - | 1 | 4 | 95.31% |
| PANW260116C00160000 | 2024-05-21 10:35AM EDT | 160.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW260116C00165000 | 2024-04-02 10:32AM EDT | 165.00 | 132.10 | 143.05 | 152.00 | 0.00 | - | 1 | 4 | 55.81% |
| PANW260116C00170000 | 2024-05-30 1:18PM EDT | 170.00 | 149.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW260116C00175000 | 2024-04-23 10:47AM EDT | 175.00 | 140.25 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| PANW260116C00180000 | 2024-05-31 11:55AM EDT | 180.00 | 131.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW260116C00185000 | 2024-05-14 2:40PM EDT | 185.00 | 140.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW260116C00190000 | 2024-05-16 10:58AM EDT | 190.00 | 150.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW260116C00195000 | 2024-05-31 12:23PM EDT | 195.00 | 119.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW260116C00200000 | 2024-05-31 11:34AM EDT | 200.00 | 117.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PANW260116C00210000 | 2024-05-30 3:17PM EDT | 210.00 | 115.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW260116C00220000 | 2024-05-30 11:45AM EDT | 220.00 | 111.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW260116C00230000 | 2024-05-28 10:21AM EDT | 230.00 | 116.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PANW260116C00240000 | 2024-05-31 11:20AM EDT | 240.00 | 89.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW260116C00250000 | 2024-05-30 2:42PM EDT | 250.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PANW260116C00260000 | 2024-05-31 3:47PM EDT | 260.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PANW260116C00270000 | 2024-05-30 11:20AM EDT | 270.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW260116C00280000 | 2024-05-30 12:37PM EDT | 280.00 | 77.38 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PANW260116C00290000 | 2024-05-31 3:27PM EDT | 290.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW260116C00300000 | 2024-05-31 3:28PM EDT | 300.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| PANW260116C00310000 | 2024-05-31 10:19AM EDT | 310.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PANW260116C00320000 | 2024-05-30 3:28PM EDT | 320.00 | 55.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PANW260116C00330000 | 2024-05-31 1:36PM EDT | 330.00 | 49.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PANW260116C00340000 | 2024-05-28 1:05PM EDT | 340.00 | 59.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PANW260116C00350000 | 2024-05-31 9:42AM EDT | 350.00 | 45.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PANW260116C00360000 | 2024-05-31 10:35AM EDT | 360.00 | 41.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PANW260116C00370000 | 2024-05-31 3:20PM EDT | 370.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PANW260116C00380000 | 2024-05-30 1:24PM EDT | 380.00 | 38.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PANW260116C00390000 | 2024-05-30 3:19PM EDT | 390.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PANW260116C00400000 | 2024-05-31 3:34PM EDT | 400.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| PANW260116C00410000 | 2024-05-16 1:02PM EDT | 410.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW260116C00420000 | 2024-05-31 3:12PM EDT | 420.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| PANW260116C00430000 | 2024-05-21 12:05PM EDT | 430.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PANW260116C00440000 | 2024-05-21 2:21PM EDT | 440.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PANW260116C00450000 | 2024-05-31 1:29PM EDT | 450.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW260116C00460000 | 2024-05-29 11:51AM EDT | 460.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW260116C00470000 | 2024-05-28 12:41PM EDT | 470.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW260116C00480000 | 2024-05-30 2:59PM EDT | 480.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW260116C00490000 | 2024-04-26 12:22PM EDT | 490.00 | 18.55 | 22.80 | 24.85 | 0.00 | - | 1 | 58 | 47.29% |
| PANW260116C00500000 | 2024-05-31 11:24AM EDT | 500.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PANW260116C00510000 | 2024-05-20 1:43PM EDT | 510.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW260116C00520000 | 2024-05-24 3:32PM EDT | 520.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| PANW260116C00530000 | 2024-05-21 9:35AM EDT | 530.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| PANW260116C00540000 | 2024-05-28 10:58AM EDT | 540.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW260116C00550000 | 2024-05-21 1:59PM EDT | 550.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW260116C00560000 | 2024-05-31 12:26PM EDT | 560.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PANW260116C00570000 | 2024-05-31 12:47PM EDT | 570.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW260116C00580000 | 2024-05-31 3:07PM EDT | 580.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW260116C00590000 | 2024-03-14 10:00AM EDT | 590.00 | 9.81 | 8.35 | 8.80 | 0.00 | - | 1 | 1 | 40.59% |
| PANW260116C00600000 | 2024-05-28 3:55PM EDT | 600.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW260116C00610000 | 2024-04-09 10:04AM EDT | 610.00 | 7.30 | 8.35 | 13.95 | 0.00 | - | 1 | 2 | 47.50% |
| PANW260116C00620000 | 2024-05-16 10:24AM EDT | 620.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PANW260116C00630000 | 2024-05-13 1:28PM EDT | 630.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW260116C00640000 | 2024-05-03 9:34AM EDT | 640.00 | 7.15 | 4.65 | 7.05 | 0.00 | - | 1 | 11 | 41.42% |
| PANW260116C00650000 | 2024-05-31 3:05PM EDT | 650.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW260116P00070000 | 2024-05-02 1:55PM EDT | 70.00 | 0.55 | 0.10 | 1.64 | 0.00 | - | 2 | 123 | 56.80% |
| PANW260116P00080000 | 2024-05-16 12:01PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW260116P00090000 | 2024-04-03 12:01PM EDT | 90.00 | 1.00 | 0.35 | 2.03 | 0.00 | - | 1 | 9 | 55.01% |
| PANW260116P00100000 | 2024-04-15 1:49PM EDT | 100.00 | 1.70 | 0.41 | 2.00 | 0.00 | - | 1 | 38 | 50.29% |
| PANW260116P00105000 | 2024-04-15 1:52PM EDT | 105.00 | 2.10 | 0.77 | 2.51 | 0.00 | - | 2 | 6 | 50.51% |
| PANW260116P00110000 | 2024-05-23 9:30AM EDT | 110.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW260116P00115000 | 2024-04-09 2:34PM EDT | 115.00 | 2.49 | 0.84 | 3.50 | 0.00 | - | 18 | 51 | 50.04% |
| PANW260116P00120000 | 2024-04-10 11:19AM EDT | 120.00 | 2.85 | 0.96 | 4.00 | 0.00 | - | 2 | 30 | 49.58% |
| PANW260116P00125000 | 2024-04-17 12:58PM EDT | 125.00 | 3.90 | 0.77 | 3.70 | 0.00 | - | 2 | 38 | 46.70% |
| PANW260116P00130000 | 2024-05-07 3:12PM EDT | 130.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PANW260116P00135000 | 2024-05-07 11:32AM EDT | 135.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW260116P00140000 | 2024-05-23 10:40AM EDT | 140.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PANW260116P00145000 | 2024-04-23 12:20PM EDT | 145.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| PANW260116P00150000 | 2024-05-28 12:48PM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW260116P00155000 | 2024-05-31 2:32PM EDT | 155.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW260116P00160000 | 2024-05-29 3:58PM EDT | 160.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW260116P00165000 | 2024-05-23 2:54PM EDT | 165.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PANW260116P00170000 | 2024-05-31 1:12PM EDT | 170.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PANW260116P00175000 | 2024-05-21 9:38AM EDT | 175.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PANW260116P00180000 | 2024-05-30 10:27AM EDT | 180.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| PANW260116P00185000 | 2024-05-01 9:58AM EDT | 185.00 | 12.60 | 8.55 | 10.00 | 0.00 | - | 1 | 20 | 38.10% |
| PANW260116P00190000 | 2024-05-28 2:28PM EDT | 190.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW260116P00195000 | 2024-05-30 1:28PM EDT | 195.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW260116P00200000 | 2024-05-31 9:44AM EDT | 200.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PANW260116P00210000 | 2024-05-24 11:44AM EDT | 210.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW260116P00220000 | 2024-05-30 3:07PM EDT | 220.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW260116P00230000 | 2024-05-30 3:50PM EDT | 230.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PANW260116P00240000 | 2024-05-28 2:46PM EDT | 240.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PANW260116P00250000 | 2024-05-30 10:51AM EDT | 250.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PANW260116P00260000 | 2024-05-31 10:37AM EDT | 260.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PANW260116P00270000 | 2024-05-28 2:43PM EDT | 270.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PANW260116P00280000 | 2024-05-29 10:00AM EDT | 280.00 | 35.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PANW260116P00290000 | 2024-05-24 2:10PM EDT | 290.00 | 36.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| PANW260116P00300000 | 2024-05-31 1:02PM EDT | 300.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW260116P00310000 | 2024-05-28 12:17PM EDT | 310.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW260116P00320000 | 2024-05-31 1:31PM EDT | 320.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW260116P00330000 | 2024-05-21 1:52PM EDT | 330.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PANW260116P00340000 | 2024-03-06 4:12PM EDT | 340.00 | 86.00 | 87.65 | 90.10 | 0.00 | - | 1 | 37 | 40.85% |
| PANW260116P00350000 | 2024-05-29 12:10PM EDT | 350.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PANW260116P00360000 | 2024-05-28 2:43PM EDT | 360.00 | 76.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW260116P00370000 | 2024-04-02 3:00PM EDT | 370.00 | 108.07 | 92.55 | 98.85 | 0.00 | - | 1 | 1 | 31.75% |
| PANW260116P00380000 | 2024-03-06 11:37AM EDT | 380.00 | 114.00 | 117.05 | 121.40 | 0.00 | - | 1 | 8 | 42.03% |
| PANW260116P00390000 | 2024-02-27 12:00PM EDT | 390.00 | 102.75 | 115.60 | 119.50 | 0.00 | - | 2 | 5 | 35.23% |
| PANW260116P00400000 | 2024-05-30 10:48AM EDT | 400.00 | 111.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW260116P00410000 | 2024-02-09 4:39PM EDT | 410.00 | 82.75 | 136.00 | 142.30 | 0.00 | - | - | 1 | 40.00% |
| PANW260116P00420000 | 2024-05-17 11:16AM EDT | 420.00 | 117.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW260116P00430000 | 2023-12-26 4:40PM EDT | 430.00 | 136.15 | 109.70 | 116.00 | 0.00 | - | - | 2 | 0.00% |
| PANW260116P00440000 | 2024-02-28 4:16PM EDT | 440.00 | 138.00 | 157.35 | 160.75 | 0.00 | - | 5 | 4 | 34.74% |
| PANW260116P00450000 | 2024-05-20 3:24PM EDT | 450.00 | 139.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW260116P00500000 | 2024-05-30 10:48AM EDT | 500.00 | 202.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW260116P00510000 | 2024-05-20 2:29PM EDT | 510.00 | 192.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW260116P00540000 | 2024-02-21 1:16PM EDT | 540.00 | 272.49 | 249.00 | 258.00 | 0.00 | - | - | 0 | 41.47% |
© 2024 Yahoo. Todos los derechos reservados.