$194.48
0.180.09%
al cierre: -
$186.70
-7.78-4.00%
After hour: 6:16 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
-
Bid107.55
Ask110.45
volume0
Intrest0
Strike
85
85
Last Price0.18May 20, 2025
Change
0.171700%
Bid-
Ask0.1
volume2
Intrest4
Last Price-
Change
-
Bid102.8
Ask105.55
volume0
Intrest0
Strike
90
90
Last Price0.37May 20, 2025
Change
0.27270%
Bid-
Ask3.35
volume1
Intrest1
Last Price-
Change
-
Bid98.15
Ask102.7
volume0
Intrest0
Strike
95
95
Last Price0.25May 14, 2025
Change
00%
Bid-
Ask3.95
volume0
Intrest1
Last Price93.39May 19, 2025
Change
00%
Bid91.75
Ask96.35
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid88.05
Ask90.7
volume0
Intrest0
Strike
105
105
Last Price0.01May 20, 2025
Change
1.199.1%
Bid-
Ask0.02
volume1
Intrest1
Last Price-
Change
-
Bid82.9
Ask88.15
volume0
Intrest0
Strike
110
110
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid78.75
Ask83.15
volume0
Intrest0
Strike
115
115
Last Price0.11May 20, 2025
Change
0.06120%
Bid-
Ask0.1
volume1
Intrest2
Last Price72.76May 16, 2025
Change
00%
Bid74.1
Ask75.65
volume0
Intrest1
Strike
120
120
Last Price0.18May 20, 2025
Change
0.0428.57%
Bid-
Ask0.1
volume1
Intrest128
Last Price-
Change
-
Bid67.75
Ask73.35
volume0
Intrest0
Strike
125
125
Last Price0.13May 20, 2025
Change
0.121200%
Bid-
Ask0.14
volume1
Intrest5
Last Price44.94Apr 09, 2025
Change
00%
Bid63
Ask65.5
volume0
Intrest1
Strike
130
130
Last Price0.02May 20, 2025
Change
0.290.91%
Bid-
Ask0.04
volume61
Intrest15
Last Price58.78May 20, 2025
Change
1.412.46%
Bid58.35
Ask60.55
volume1
Intrest4
Strike
135
135
Last Price0.02May 20, 2025
Change
0.3494.44%
Bid0.01
Ask0.06
volume60
Intrest63
Last Price33.85Apr 16, 2025
Change
00%
Bid53.3
Ask55.55
volume0
Intrest7
Strike
140
140
Last Price0.03May 20, 2025
Change
0.0240%
Bid0.01
Ask0.03
volume295
Intrest251
Last Price28.88Apr 17, 2025
Change
00%
Bid47.85
Ask50.7
volume0
Intrest0
Strike
145
145
Last Price0.05May 20, 2025
Change
0.0116.67%
Bid0.02
Ask0.05
volume2831
Intrest656
Last Price-
Change
-
Bid46.75
Ask49.6
volume0
Intrest0
Strike
146
146
Last Price0.05May 20, 2025
Change
-
Bid-
Ask0.09
volume5
Intrest0
Last Price-
Change
-
Bid45.9
Ask48.75
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid46.1
Ask47.7
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price45.6May 19, 2025
Change
00%
Bid43.85
Ask46.9
volume0
Intrest1
Strike
149
149
Last Price0.08May 20, 2025
Change
-
Bid0.01
Ask0.09
volume122
Intrest0
Last Price44May 20, 2025
Change
6.9418.73%
Bid43.3
Ask45.8
volume1
Intrest12
Strike
150
150
Last Price0.06May 20, 2025
Change
0.0440%
Bid0.01
Ask0.07
volume1407
Intrest390
Last Price40.9May 19, 2025
Change
00%
Bid40.15
Ask43.5
volume0
Intrest1
Strike
152.5
152.5
Last Price0.09May 20, 2025
Change
0.0325%
Bid-
Ask0.14
volume177
Intrest23
Last Price34.99May 05, 2025
Change
00%
Bid35.05
Ask44.85
volume0
Intrest105
Strike
155
155
Last Price0.07May 20, 2025
Change
0.1161.11%
Bid0.05
Ask0.12
volume535
Intrest464
Last Price36.38May 19, 2025
Change
00%
Bid32.5
Ask41.35
volume0
Intrest17
Strike
157.5
157.5
Last Price0.13May 20, 2025
Change
0.0940.91%
Bid0.05
Ask0.19
volume504
Intrest76
Last Price34.3May 20, 2025
Change
0.371.07%
Bid30.65
Ask39.4
volume46
Intrest74
Strike
160
160
Last Price0.18May 20, 2025
Change
0.0933.33%
Bid0.18
Ask0.2
volume4050
Intrest971
Last Price33.35May 20, 2025
Change
4.3214.88%
Bid28
Ask37.25
volume30
Intrest34
Strike
162.5
162.5
Last Price0.22May 20, 2025
Change
0.1235.29%
Bid0.01
Ask0.24
volume1487
Intrest470
Last Price30.08May 20, 2025
Change
0.752.56%
Bid25.25
Ask34.75
volume33
Intrest47
Strike
165
165
Last Price0.03May 20, 2025
Change
0.4393.48%
Bid0.07
Ask0.32
volume3451
Intrest1641
Last Price27.01May 20, 2025
Change
0.93.45%
Bid23
Ask32.4
volume8
Intrest18
Strike
167.5
167.5
Last Price0.4May 20, 2025
Change
0.2336.51%
Bid0.36
Ask0.45
volume2013
Intrest693
Last Price25.15May 20, 2025
Change
0.83.29%
Bid24.05
Ask27.45
volume169
Intrest125
Strike
170
170
Last Price0.57May 20, 2025
Change
0.2631.33%
Bid0.55
Ask0.57
volume5707
Intrest1929
Last Price22.6May 20, 2025
Change
0.351.57%
Bid18.15
Ask26.8
volume3
Intrest25
Strike
172.5
172.5
Last Price0.78May 20, 2025
Change
0.2725.71%
Bid0.77
Ask0.78
volume2405
Intrest656
Last Price21.42May 20, 2025
Change
2.0210.41%
Bid16
Ask24.25
volume34
Intrest271
Strike
175
175
Last Price1.05May 20, 2025
Change
0.3625.53%
Bid1
Ask1.09
volume4237
Intrest1387
Last Price18.85May 20, 2025
Change
0.754.14%
Bid17.25
Ask22.4
volume64
Intrest73
Strike
177.5
177.5
Last Price1.44May 20, 2025
Change
0.421.74%
Bid1.36
Ask1.45
volume1394
Intrest677
Last Price16.75May 20, 2025
Change
0.31.82%
Bid16.3
Ask20.4
volume394
Intrest267
Strike
180
180
Last Price1.92May 20, 2025
Change
0.4217.95%
Bid1.9
Ask1.98
volume6670
Intrest2023
Last Price14.38May 20, 2025
Change
0.664.81%
Bid13.8
Ask18.3
volume46
Intrest82
Strike
182.5
182.5
Last Price2.5May 20, 2025
Change
0.4414.97%
Bid2.35
Ask2.6
volume1105
Intrest737
Last Price13May 20, 2025
Change
0.54%
Bid12.8
Ask13.2
volume792
Intrest949
Strike
185
185
Last Price3.2May 20, 2025
Change
0.4813.04%
Bid3.15
Ask3.25
volume3049
Intrest1364
Last Price11.4May 20, 2025
Change
0.090.8%
Bid8.25
Ask14.35
volume54
Intrest198
Strike
187.5
187.5
Last Price4.05May 20, 2025
Change
0.4710.4%
Bid3.25
Ask4.15
volume755
Intrest484
Last Price9.8May 20, 2025
Change
0.040.41%
Bid9.5
Ask9.95
volume466
Intrest713
Strike
190
190
Last Price5May 20, 2025
Change
0.59.09%
Bid4.95
Ask5.05
volume1663
Intrest1905
Last Price8.4May 20, 2025
Change
0.050.59%
Bid8.1
Ask8.6
volume1814
Intrest764
Strike
192.5
192.5
Last Price6.13May 20, 2025
Change
0.57.54%
Bid5.25
Ask6.35
volume2845
Intrest920
Last Price7.1May 20, 2025
Change
0.11.39%
Bid7
Ask7.2
volume4413
Intrest1442
Strike
195
195
Last Price6.98May 20, 2025
Change
0.9111.53%
Bid7.1
Ask7.5
volume1612
Intrest541
Last Price6May 20, 2025
Change
0.11.64%
Bid5.9
Ask6.1
volume1034
Intrest665
Strike
197.5
197.5
Last Price8.6May 20, 2025
Change
0.495.39%
Bid6.2
Ask9
volume113
Intrest11
Last Price5May 20, 2025
Change
0.050.99%
Bid4.8
Ask5
volume4825
Intrest2427
Strike
200
200
Last Price10.2May 20, 2025
Change
0.817.36%
Bid10
Ask10.35
volume187
Intrest105
Last Price4.04May 20, 2025
Change
0.112.65%
Bid3.8
Ask4.2
volume399
Intrest546
Strike
202.5
202.5
Last Price11.48May 20, 2025
Change
1.3710.66%
Bid7
Ask13.45
volume26
Intrest179
Last Price3.3May 20, 2025
Change
0.092.65%
Bid3.2
Ask3.35
volume2841
Intrest1768
Strike
205
205
Last Price13.72May 20, 2025
Change
0.473.31%
Bid11.15
Ask16.8
volume75
Intrest66
Last Price2.64May 20, 2025
Change
0.031.12%
Bid2.6
Ask2.7
volume1687
Intrest741
Strike
207.5
207.5
Last Price16.53May 20, 2025
Change
0.221.31%
Bid10
Ask18.3
volume1
Intrest75
Last Price2.14May 20, 2025
Change
0.062.73%
Bid1.9
Ask2.15
volume4465
Intrest2096
Strike
210
210
Last Price17.27May 20, 2025
Change
1.186.4%
Bid13.45
Ask19.45
volume15
Intrest228
Last Price1.72May 20, 2025
Change
0.021.15%
Bid1.6
Ask1.72
volume994
Intrest469
Strike
212.5
212.5
Last Price20.55May 15, 2025
Change
00%
Bid15.5
Ask23.1
volume0
Intrest65
Last Price1.33May 20, 2025
Change
0.096.34%
Bid1.32
Ask1.33
volume2424
Intrest607
Strike
215
215
Last Price22.65May 20, 2025
Change
29.4656.53%
Bid17
Ask26.35
volume3
Intrest0
Last Price1.08May 20, 2025
Change
0.076.09%
Bid1
Ask1.08
volume1447
Intrest311
Strike
217.5
217.5
Last Price-
Change
-
Bid19
Ask28.7
volume0
Intrest0
Last Price0.82May 20, 2025
Change
0.077.87%
Bid0.55
Ask0.91
volume3732
Intrest927
Strike
220
220
Last Price28.08May 12, 2025
Change
00%
Bid21.25
Ask31
volume0
Intrest1
Last Price0.63May 20, 2025
Change
0.0811.27%
Bid0.62
Ask0.63
volume610
Intrest94
Strike
222.5
222.5
Last Price-
Change
-
Bid23.45
Ask33
volume0
Intrest0
Last Price0.49May 20, 2025
Change
0.0814.04%
Bid0.47
Ask0.5
volume3282
Intrest730
Strike
225
225
Last Price33.42May 12, 2025
Change
00%
Bid26
Ask34.7
volume0
Intrest18
Last Price0.38May 20, 2025
Change
0.0613.64%
Bid-
Ask0.38
volume422
Intrest80
Strike
227.5
227.5
Last Price-
Change
-
Bid28.25
Ask38
volume0
Intrest0
Last Price0.29May 20, 2025
Change
0.0514.71%
Bid0.24
Ask0.3
volume1824
Intrest419
Strike
230
230
Last Price-
Change
-
Bid31
Ask40.5
volume0
Intrest0
Last Price0.21May 20, 2025
Change
0.0519.23%
Bid0.2
Ask0.21
volume351
Intrest206
Strike
232.5
232.5
Last Price38.15May 19, 2025
Change
00%
Bid33.05
Ask42.95
volume0
Intrest1
Last Price0.16May 20, 2025
Change
0.0523.81%
Bid0.05
Ask0.2
volume1130
Intrest150
Strike
235
235
Last Price41May 19, 2025
Change
00%
Bid35.6
Ask45
volume0
Intrest1
Last Price0.13May 20, 2025
Change
0.0423.53%
Bid0.05
Ask0.17
volume131
Intrest6
Strike
237.5
237.5
Last Price-
Change
-
Bid38
Ask47.85
volume0
Intrest0
Last Price0.09May 20, 2025
Change
0.0847.06%
Bid-
Ask0.1
volume819
Intrest156
Strike
240
240
Last Price-
Change
-
Bid40.45
Ask50
volume0
Intrest0
Last Price0.09May 20, 2025
Change
0.0110%
Bid-
Ask0.09
volume23
Intrest1
Strike
242.5
242.5
Last Price-
Change
-
Bid44.4
Ask49.2
volume0
Intrest0
Last Price0.05May 20, 2025
Change
0.0337.5%
Bid0.04
Ask0.05
volume443
Intrest119
Strike
245
245
Last Price-
Change
-
Bid49.7
Ask51.75
volume0
Intrest0
Last Price0.07May 20, 2025
Change
-
Bid-
Ask0.12
volume1
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid52.25
Ask54
volume0
Intrest0
Last Price0.03May 20, 2025
Change
0.0770%
Bid0.02
Ask0.05
volume828
Intrest168
Strike
250
250
Last Price-
Change
-
Bid54.55
Ask56.55
volume0
Intrest0
Last Price0.03May 20, 2025
Change
-
Bid-
Ask0.04
volume406
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid55
Ask61.75
volume0
Intrest0
Last Price0.03May 20, 2025
Change
0.0240%
Bid-
Ask0.02
volume172
Intrest90
Strike
255
255
Last Price-
Change
-
Bid57.25
Ask64.15
volume0
Intrest0
Last Price0.13May 20, 2025
Change
-
Bid-
Ask0.03
volume531
Intrest0
Strike
260
260
Last Price-
Change
-
Bid64.65
Ask67
volume0
Intrest0
Last Price0.02May 20, 2025
Change
0.0133.33%
Bid0.01
Ask0.05
volume17
Intrest33
Strike
265
265
Last Price-
Change
-
Bid65.75
Ask75
volume0
Intrest0