$186.18
-2.32-1.23%
al cierre: -
$186.00
-0.18-0.10%
After hour: 7:05 PM EDT
Comments
Loading...
Palo Alto Networks (NASDAQ:PANW) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Palo Alto Networks a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Palo Alto Networks..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid107.1
Ask112.35
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest12
Last Price-
Change
-
Bid102.25
Ask107.5
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid96.95
Ask102.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid94.6
Ask100.15
volume0
Intrest0
Strike
87.5
87.5
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid92
Ask97.7
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid89.8
Ask95
volume0
Intrest0
Strike
92.5
92.5
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest10
Last Price-
Change
-
Bid87.15
Ask92.25
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid85
Ask89.5
volume0
Intrest0
Strike
97.5
97.5
Last Price0.07Dec 26, 2024
Change
00%
Bid-
Ask2.09
volume0
Intrest2
Last Price-
Change
-
Bid82.55
Ask87.05
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid80.25
Ask84.5
volume0
Intrest0
Strike
102.5
102.5
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid78.4
Ask82.3
volume0
Intrest2
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid74.8
Ask79.75
volume0
Intrest0
Strike
107.5
107.5
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid73.35
Ask77.35
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid70.05
Ask74.95
volume0
Intrest0
Strike
112.5
112.5
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid67.85
Ask72.25
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price71.1Dec 26, 2024
Change
00%
Bid64.95
Ask69.6
volume0
Intrest4
Strike
117.5
117.5
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid62.75
Ask67.2
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid59.7
Ask65
volume0
Intrest0
Strike
122.5
122.5
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid57.5
Ask62.2
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid55
Ask60.05
volume0
Intrest0
Strike
127.5
127.5
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid52
Ask57.45
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid49.55
Ask54.7
volume0
Intrest0
Strike
132.5
132.5
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid47.25
Ask52.45
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid45.1
Ask50.05
volume0
Intrest0
Strike
137.5
137.5
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price45.13Dec 27, 2024
Change
3.958.05%
Bid42.8
Ask47.45
volume4
Intrest4
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest20
Last Price-
Change
-
Bid40.1
Ask45.05
volume0
Intrest0
Strike
142.5
142.5
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest30
Last Price-
Change
-
Bid37.5
Ask42.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest26
Last Price-
Change
-
Bid35.2
Ask40
volume0
Intrest0
Strike
147.5
147.5
Last Price-
Change
-
Bid-
Ask2.09
volume0
Intrest30
Last Price33.62Dec 27, 2024
Change
7.3117.86%
Bid33.6
Ask37.35
volume1
Intrest7
Strike
150
150
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest88
Last Price35.93Dec 24, 2024
Change
00%
Bid30.1
Ask34.5
volume0
Intrest2
Strike
152.5
152.5
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest40
Last Price33.33Dec 24, 2024
Change
00%
Bid27.6
Ask32.5
volume0
Intrest2
Strike
155
155
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest38
Last Price-
Change
-
Bid25.6
Ask29.75
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest40
Last Price29.16Dec 26, 2024
Change
00%
Bid22.85
Ask28.05
volume0
Intrest4
Strike
160
160
Last Price0.05Dec 23, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest68
Last Price27Dec 23, 2024
Change
00%
Bid21.6
Ask24.4
volume0
Intrest1
Strike
162.5
162.5
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest39
Last Price20.13Dec 27, 2024
Change
-
Bid18.65
Ask21.65
volume2
Intrest4
Strike
165
165
Last Price0.11Dec 27, 2024
Change
0.11000%
Bid-
Ask0.01
volume2
Intrest177
Last Price-
Change
-
Bid16.6
Ask19.55
volume0
Intrest0
Strike
167.5
167.5
Last Price0.07Dec 23, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest87
Last Price18.94Dec 26, 2024
Change
00%
Bid14.6
Ask17.15
volume0
Intrest8
Strike
170
170
Last Price0.01Dec 27, 2024
Change
0.0787.5%
Bid-
Ask0.01
volume30
Intrest245
Last Price-
Change
-
Bid13.45
Ask16
volume0
Intrest0
Strike
171.25
171.25
Last Price0.01Dec 27, 2024
Change
0.1191.67%
Bid-
Ask0.18
volume20
Intrest55
Last Price12.38Dec 27, 2024
Change
7.3637.28%
Bid11.15
Ask15.65
volume1
Intrest3
Strike
172.5
172.5
Last Price0.01Dec 27, 2024
Change
0.0480%
Bid-
Ask0.01
volume368
Intrest230
Last Price15.23Dec 24, 2024
Change
00%
Bid10.45
Ask13.5
volume0
Intrest2
Strike
173.75
173.75
Last Price0.01Dec 27, 2024
Change
0.396.77%
Bid-
Ask0.16
volume6
Intrest19
Last Price11.06Dec 27, 2024
Change
4.3128.04%
Bid9.75
Ask12.35
volume42
Intrest42
Strike
175
175
Last Price0.01Dec 27, 2024
Change
0.0583.33%
Bid-
Ask0.22
volume57
Intrest169
Last Price-
Change
-
Bid8.15
Ask11.15
volume0
Intrest0
Strike
176.25
176.25
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Last Price9.25Dec 27, 2024
Change
3.1725.52%
Bid7.3
Ask10.95
volume4
Intrest7
Strike
177.5
177.5
Last Price0.01Dec 27, 2024
Change
0.0787.5%
Bid-
Ask0.04
volume43
Intrest213
Last Price-
Change
-
Bid5.45
Ask8.85
volume0
Intrest0
Strike
178.75
178.75
Last Price0.05Dec 27, 2024
Change
0.0266.67%
Bid-
Ask0.08
volume6
Intrest74
Last Price5.6Dec 27, 2024
Change
2.833.33%
Bid5.6
Ask7
volume44
Intrest86
Strike
180
180
Last Price0.01Dec 27, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume65
Intrest409
Last Price4.65Dec 27, 2024
Change
4.4849.07%
Bid2.88
Ask6.45
volume8
Intrest8
Strike
181.25
181.25
Last Price0.01Dec 27, 2024
Change
0.0375%
Bid-
Ask0.05
volume82
Intrest200
Last Price3.15Dec 27, 2024
Change
3.5753.13%
Bid2.55
Ask5.45
volume18
Intrest17
Strike
182.5
182.5
Last Price0.01Dec 27, 2024
Change
0.0685.71%
Bid-
Ask0.03
volume255
Intrest419
Last Price1.61Dec 27, 2024
Change
3.0665.52%
Bid1.9
Ask2.88
volume21
Intrest5
Strike
183.75
183.75
Last Price0.02Dec 27, 2024
Change
0.0571.43%
Bid-
Ask0.06
volume419
Intrest210
Last Price1.19Dec 27, 2024
Change
2.8570.54%
Bid0.83
Ask1.73
volume653
Intrest79
Strike
185
185
Last Price0.11Dec 27, 2024
Change
0.0215.38%
Bid0.01
Ask0.19
volume464
Intrest868
Last Price0.14Dec 27, 2024
Change
2.3594.38%
Bid-
Ask0.44
volume202
Intrest232
Strike
186.25
186.25
Last Price0.13Dec 27, 2024
Change
0.143.48%
Bid0.01
Ask0.2
volume103
Intrest209
Last Price0.01Dec 27, 2024
Change
1.5899.37%
Bid-
Ask0.01
volume145
Intrest212
Strike
187.5
187.5
Last Price1.41Dec 27, 2024
Change
0.96213.33%
Bid0.94
Ask1.96
volume267
Intrest1043
Last Price0.01Dec 27, 2024
Change
0.8498.82%
Bid-
Ask0.02
volume125
Intrest639
Strike
188.75
188.75
Last Price2.6Dec 27, 2024
Change
1.57152.43%
Bid2.25
Ask3.85
volume81
Intrest391
Last Price0.01Dec 27, 2024
Change
0.4497.78%
Bid-
Ask0.01
volume318
Intrest1022
Strike
190
190
Last Price4.3Dec 27, 2024
Change
2.62155.95%
Bid3.25
Ask4.3
volume173
Intrest640
Last Price0.01Dec 27, 2024
Change
0.2796.43%
Bid-
Ask0.01
volume40
Intrest314
Strike
191.25
191.25
Last Price5.5Dec 27, 2024
Change
2.5284.56%
Bid2.95
Ask7.55
volume37
Intrest118
Last Price0.01Dec 27, 2024
Change
0.190.91%
Bid-
Ask0.01
volume66
Intrest571
Strike
192.5
192.5
Last Price6.3Dec 27, 2024
Change
2.5367.11%
Bid2.01
Ask7.85
volume27
Intrest259
Last Price0.01Dec 27, 2024
Change
0.0480%
Bid-
Ask0.01
volume13
Intrest266
Strike
193.75
193.75
Last Price9.71Dec 27, 2024
Change
4.3982.52%
Bid4.9
Ask10.45
volume1
Intrest10
Last Price0.01Dec 27, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume43
Intrest1867
Strike
195
195
Last Price9.45Dec 27, 2024
Change
2.8743.62%
Bid6.65
Ask12
volume8
Intrest79
Last Price0.02Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume38
Intrest301
Strike
196.25
196.25
Last Price6.98Dec 26, 2024
Change
00%
Bid8.15
Ask12.9
volume0
Intrest4
Last Price0.01Dec 27, 2024
Change
0.0150%
Bid-
Ask0.01
volume20
Intrest1061
Strike
197.5
197.5
Last Price12.12Dec 27, 2024
Change
2.6227.58%
Bid10.75
Ask14.4
volume27
Intrest137
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest197
Strike
198.75
198.75
Last Price11.46Dec 23, 2024
Change
00%
Bid11.65
Ask16.2
volume0
Intrest4
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume108
Intrest1003
Strike
200
200
Last Price15Dec 27, 2024
Change
3.3528.76%
Bid11.8
Ask16.6
volume2
Intrest8
Last Price0.01Dec 27, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest464
Strike
201.25
201.25
Last Price9.66Dec 20, 2024
Change
00%
Bid13
Ask19.15
volume0
Intrest4
Last Price0.02Dec 27, 2024
Change
0.0133.33%
Bid-
Ask0.01
volume7
Intrest506
Strike
202.5
202.5
Last Price14.99Dec 23, 2024
Change
00%
Bid13.6
Ask20.45
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest105
Strike
203.75
203.75
Last Price15.1Dec 23, 2024
Change
00%
Bid15.7
Ask21.7
volume0
Intrest3
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume12
Intrest1034
Strike
205
205
Last Price17Dec 23, 2024
Change
00%
Bid18.1
Ask22.2
volume0
Intrest2
Last Price0.11Dec 27, 2024
Change
0.0583.33%
Bid-
Ask0.06
volume1
Intrest141
Strike
206.25
206.25
Last Price21.76Dec 27, 2024
Change
4.0322.73%
Bid18.15
Ask24.05
volume1
Intrest1
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest326
Strike
207.5
207.5
Last Price19.76Dec 23, 2024
Change
00%
Bid18.9
Ask25.15
volume0
Intrest0
Last Price0.08Dec 27, 2024
Change
0.0360%
Bid-
Ask0.02
volume2
Intrest35
Strike
208.75
208.75
Last Price-
Change
-
Bid21.5
Ask26.5
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest765
Strike
210
210
Last Price13.59Dec 18, 2024
Change
00%
Bid22.45
Ask27.75
volume0
Intrest0
Last Price0.14Dec 18, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest46
Strike
211.25
211.25
Last Price-
Change
-
Bid23.7
Ask29.1
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest308
Strike
212.5
212.5
Last Price-
Change
-
Bid23
Ask30.45
volume0
Intrest0
Last Price0.24Dec 18, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest10
Strike
213.75
213.75
Last Price-
Change
-
Bid24.25
Ask31.7
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest770
Strike
215
215
Last Price-
Change
-
Bid26.3
Ask31.4
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest31
Strike
216.25
216.25
Last Price-
Change
-
Bid26.8
Ask34.2
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest105
Strike
217.5
217.5
Last Price-
Change
-
Bid28
Ask35.6
volume0
Intrest0
Last Price0.49Dec 17, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Strike
218.75
218.75
Last Price-
Change
-
Bid29.25
Ask36.85
volume0
Intrest0
Last Price0.02Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest103
Strike
220
220
Last Price30.15Dec 23, 2024
Change
00%
Bid31.4
Ask36.4
volume0
Intrest1
Last Price0.3Dec 16, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Strike
221.25
221.25
Last Price-
Change
-
Bid32.1
Ask39.35
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.34
volume0
Intrest33
Strike
222.5
222.5
Last Price-
Change
-
Bid33
Ask40.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
223.75
223.75
Last Price-
Change
-
Bid34.25
Ask41.85
volume0
Intrest0
Last Price0.11Dec 18, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest67
Strike
225
225
Last Price-
Change
-
Bid35.9
Ask43.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
226.25
226.25
Last Price-
Change
-
Bid36.75
Ask44.35
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
-
Bid-
Ask0.25
volume2
Intrest52
Strike
227.5
227.5
Last Price-
Change
-
Bid38
Ask45.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
228.75
228.75
Last Price-
Change
-
Bid39.25
Ask46.85
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest127
Strike
230
230
Last Price-
Change
-
Bid40.5
Ask48.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest30
Strike
232.5
232.5
Last Price-
Change
-
Bid43.05
Ask50.6
volume0
Intrest0
Last Price0.17Dec 16, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest37
Strike
235
235
Last Price-
Change
-
Bid45.5
Ask53.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest12
Strike
237.5
237.5
Last Price-
Change
-
Bid48
Ask55.6
volume0
Intrest0
Last Price0.03Dec 24, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest38
Strike
240
240
Last Price-
Change
-
Bid50.5
Ask58.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest36
Strike
245
245
Last Price-
Change
-
Bid55.5
Ask63.1
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
-
Bid-
Ask2.09
volume12
Intrest48
Strike
250
250
Last Price-
Change
-
Bid60.5
Ask68.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest6
Strike
255
255
Last Price-
Change
-
Bid65.5
Ask73.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid70.95
Ask78.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest2
Strike
265
265
Last Price-
Change
-
Bid75.5
Ask83.1
volume0
Intrest0