$200.03
-1.85-0.92%
al cierre: -
$199.36
-0.67-0.33%
After hour: Feb 14, 7:59 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 Price103.76Dec 23, 2024
Change
00%
Bid113.35
Ask116.2
volume0
Intrest0
Strike
85
85
Last Price0.07Jan 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest9
Last Price-
Change
-
Bid110.8
Ask113.75
volume0
Intrest0
Strike
87.5
87.5
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Last Price92.6Dec 31, 2024
Change
00%
Bid109.45
Ask111.25
volume0
Intrest4
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest8
Last Price-
Change
-
Bid105.15
Ask108.85
volume0
Intrest2
Strike
92.5
92.5
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest10
Last Price-
Change
-
Bid104.15
Ask106.2
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask1.44
volume0
Intrest6
Last Price-
Change
-
Bid102.1
Ask103.7
volume0
Intrest0
Strike
97.5
97.5
Last Price0.08Dec 26, 2024
Change
00%
Bid-
Ask1.79
volume0
Intrest10
Last Price101.5Feb 13, 2025
Change
00%
Bid99.5
Ask101.25
volume0
Intrest8
Strike
100
100
Last Price0.08Feb 14, 2025
Change
0.4785.45%
Bid-
Ask0.26
volume1
Intrest68
Last Price89.55Dec 18, 2024
Change
00%
Bid94.55
Ask96.2
volume0
Intrest44
Strike
105
105
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest167
Last Price90.96Feb 14, 2025
Change
4.565.28%
Bid89.2
Ask91.25
volume4
Intrest5
Strike
110
110
Last Price0.12Dec 23, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest26
Last Price79.69Feb 14, 2025
Change
5.767.79%
Bid83.9
Ask86.2
volume1
Intrest8
Strike
115
115
Last Price0.06Feb 06, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest88
Last Price78.35Feb 13, 2025
Change
00%
Bid79
Ask81.2
volume0
Intrest37
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest20
Last Price45.5Jan 14, 2025
Change
00%
Bid74.55
Ask76.2
volume0
Intrest20
Strike
125
125
Last Price0.01Feb 14, 2025
Change
0.0150%
Bid-
Ask0.02
volume39
Intrest685
Last Price42.43Jan 08, 2025
Change
00%
Bid69.45
Ask71.2
volume0
Intrest10
Strike
130
130
Last Price0.14Jan 28, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest87
Last Price61Feb 11, 2025
Change
00%
Bid63.35
Ask66.15
volume0
Intrest16
Strike
135
135
Last Price0.01Feb 14, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1
Intrest450
Last Price60.28Feb 14, 2025
Change
2.434.2%
Bid59
Ask62.25
volume9
Intrest33
Strike
140
140
Last Price0.01Feb 14, 2025
Change
0.0685.71%
Bid-
Ask0.05
volume114
Intrest904
Last Price57Feb 13, 2025
Change
00%
Bid54.65
Ask56.2
volume0
Intrest21
Strike
145
145
Last Price0.1Feb 14, 2025
Change
00%
Bid0.01
Ask0.52
volume30
Intrest327
Last Price46.1Feb 14, 2025
Change
5.510.66%
Bid49.25
Ask51
volume53
Intrest148
Strike
150
150
Last Price0.01Feb 14, 2025
Change
0.1593.75%
Bid0.01
Ask0.08
volume863
Intrest1879
Last Price-
Change
-
Bid46.4
Ask48.8
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price36.59Feb 14, 2025
Change
10.4122.15%
Bid44.25
Ask46.2
volume66
Intrest116
Strike
155
155
Last Price0.02Feb 14, 2025
Change
0.1487.5%
Bid0.01
Ask0.03
volume192
Intrest1082
Last Price42.7Feb 14, 2025
Change
4.210.91%
Bid39.95
Ask43.55
volume1
Intrest25
Strike
157.5
157.5
Last Price0.14Feb 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest70
Last Price40.4Feb 14, 2025
Change
2.66.05%
Bid39.85
Ask41.25
volume9
Intrest132
Strike
160
160
Last Price0.01Feb 14, 2025
Change
0.2796.43%
Bid-
Ask0.02
volume473
Intrest2250
Last Price37.29Feb 14, 2025
Change
9.6735.01%
Bid36.7
Ask38.75
volume1
Intrest6
Strike
162.5
162.5
Last Price0.03Feb 14, 2025
Change
0.390.91%
Bid-
Ask0.15
volume21
Intrest564
Last Price35.31Feb 14, 2025
Change
3.3110.34%
Bid34.5
Ask36.05
volume24
Intrest517
Strike
165
165
Last Price0.04Feb 14, 2025
Change
0.3690%
Bid0.03
Ask0.04
volume240
Intrest2000
Last Price24.5Feb 14, 2025
Change
9.0526.97%
Bid32.1
Ask33.9
volume1
Intrest4
Strike
167.5
167.5
Last Price0.03Feb 14, 2025
Change
0.5294.55%
Bid0.01
Ask0.25
volume79
Intrest222
Last Price31.12Feb 14, 2025
Change
0.882.75%
Bid29.2
Ask31.25
volume39
Intrest412
Strike
170
170
Last Price0.08Feb 14, 2025
Change
0.6388.73%
Bid0.03
Ask0.06
volume688
Intrest2757
Last Price18.73Feb 14, 2025
Change
8.3730.89%
Bid27.2
Ask28.7
volume1
Intrest16
Strike
172.5
172.5
Last Price0.05Feb 14, 2025
Change
0.8594.44%
Bid0.03
Ask0.08
volume234
Intrest311
Last Price26.3Feb 14, 2025
Change
27.07%
Bid24.6
Ask25.95
volume50
Intrest1414
Strike
175
175
Last Price0.07Feb 14, 2025
Change
1.0793.86%
Bid0.03
Ask0.1
volume1276
Intrest2031
Last Price22.95Feb 14, 2025
Change
0.251.1%
Bid22.15
Ask23.4
volume4
Intrest63
Strike
177.5
177.5
Last Price0.06Feb 14, 2025
Change
1.395.59%
Bid0.03
Ask0.15
volume240
Intrest230
Last Price20.35Feb 14, 2025
Change
3.8415.87%
Bid19.8
Ask20.75
volume174
Intrest1498
Strike
180
180
Last Price0.11Feb 14, 2025
Change
1.7794.15%
Bid0.08
Ask0.21
volume2316
Intrest3311
Last Price17.95Feb 14, 2025
Change
4.0518.41%
Bid17.2
Ask18.6
volume22
Intrest152
Strike
182.5
182.5
Last Price0.1Feb 14, 2025
Change
2.395.83%
Bid0.11
Ask0.26
volume552
Intrest608
Last Price15.35Feb 14, 2025
Change
4.4522.47%
Bid14.9
Ask15.9
volume281
Intrest1900
Strike
185
185
Last Price0.2Feb 14, 2025
Change
2.6793.03%
Bid0.17
Ask0.26
volume1789
Intrest2104
Last Price13.25Feb 14, 2025
Change
4.4525.14%
Bid12.65
Ask13.45
volume319
Intrest353
Strike
187.5
187.5
Last Price0.29Feb 14, 2025
Change
3.2491.78%
Bid0.25
Ask0.39
volume1072
Intrest634
Last Price10.6Feb 14, 2025
Change
636.14%
Bid10.6
Ask11.15
volume3298
Intrest2920
Strike
190
190
Last Price0.56Feb 14, 2025
Change
3.6986.82%
Bid0.5
Ask0.58
volume1447
Intrest1223
Last Price8.55Feb 14, 2025
Change
6.3542.62%
Bid8.15
Ask8.7
volume1556
Intrest475
Strike
192.5
192.5
Last Price0.89Feb 14, 2025
Change
4.1682.38%
Bid0.75
Ask0.93
volume2416
Intrest167
Last Price6.6Feb 14, 2025
Change
6.7550.56%
Bid6.45
Ask6.7
volume2988
Intrest2128
Strike
195
195
Last Price1.4Feb 14, 2025
Change
4.676.67%
Bid1.17
Ask1.45
volume1385
Intrest2912
Last Price4.85Feb 14, 2025
Change
6.9859%
Bid4.8
Ask5.1
volume1316
Intrest3886
Strike
197.5
197.5
Last Price2.21Feb 14, 2025
Change
4.7368.16%
Bid2.04
Ask2.27
volume4215
Intrest294
Last Price3.6Feb 14, 2025
Change
6.9565.88%
Bid3.4
Ask3.6
volume5144
Intrest4155
Strike
200
200
Last Price3.25Feb 14, 2025
Change
5.1561.31%
Bid3.15
Ask3.4
volume708
Intrest1008
Last Price2.38Feb 14, 2025
Change
7.2275.21%
Bid2.27
Ask2.65
volume1070
Intrest967
Strike
202.5
202.5
Last Price4.65Feb 14, 2025
Change
551.81%
Bid4.5
Ask5.25
volume252
Intrest150
Last Price1.56Feb 14, 2025
Change
6.3480.25%
Bid1.46
Ask1.63
volume3274
Intrest2967
Strike
205
205
Last Price5.6Feb 14, 2025
Change
4.8546.41%
Bid6.05
Ask7.95
volume145
Intrest182
Last Price1.04Feb 14, 2025
Change
6.0685.35%
Bid0.9
Ask1.04
volume895
Intrest234
Strike
207.5
207.5
Last Price7.67Feb 14, 2025
Change
4.2235.49%
Bid7.15
Ask9.95
volume5
Intrest42
Last Price0.58Feb 14, 2025
Change
5.5490.52%
Bid0.54
Ask0.66
volume4187
Intrest2895
Strike
210
210
Last Price10.2Feb 14, 2025
Change
2.922.14%
Bid9.15
Ask12.15
volume58
Intrest153
Last Price0.43Feb 14, 2025
Change
4.9291.96%
Bid0.35
Ask0.45
volume756
Intrest402
Strike
212.5
212.5
Last Price12.6Feb 14, 2025
Change
-
Bid12.3
Ask13.3
volume5
Intrest0
Last Price0.28Feb 14, 2025
Change
4.1893.72%
Bid0.2
Ask0.29
volume1365
Intrest4195
Strike
215
215
Last Price16.03Feb 14, 2025
Change
0.925.43%
Bid14.35
Ask15.65
volume12
Intrest39
Last Price0.16Feb 14, 2025
Change
3.6495.79%
Bid0.03
Ask0.23
volume264
Intrest177
Strike
217.5
217.5
Last Price20.35Feb 14, 2025
Change
1.8710.12%
Bid16.85
Ask18.05
volume3
Intrest2
Last Price0.1Feb 14, 2025
Change
396.77%
Bid0.09
Ask0.11
volume3409
Intrest3236
Strike
220
220
Last Price21Feb 14, 2025
Change
3.3713.83%
Bid19.35
Ask20.7
volume10
Intrest14
Last Price-
Change
-
Bid0.01
Ask0.23
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid19.2
Ask23.05
volume0
Intrest0
Last Price0.06Feb 14, 2025
Change
2.1597.29%
Bid0.03
Ask0.09
volume1285
Intrest979
Strike
225
225
Last Price26.75Dec 16, 2024
Change
00%
Bid24.4
Ask27.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.21
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid26.55
Ask28.3
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
1.4999.33%
Bid0.01
Ask0.08
volume703
Intrest1361
Strike
230
230
Last Price29.1Feb 13, 2025
Change
00%
Bid28.95
Ask30.85
volume0
Intrest26
Last Price-
Change
-
Bid-
Ask1.13
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid31.55
Ask33.4
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
0.9897.03%
Bid-
Ask0.03
volume85
Intrest388
Strike
235
235
Last Price35.1Dec 16, 2024
Change
00%
Bid34
Ask36.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid36.7
Ask38.3
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
0.6798.53%
Bid0.01
Ask0.2
volume569
Intrest1154
Strike
240
240
Last Price43.73Feb 11, 2025
Change
00%
Bid39.05
Ask40.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid40.65
Ask43.7
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
0.4794%
Bid-
Ask0.05
volume76
Intrest221
Strike
245
245
Last Price-
Change
-
Bid41.8
Ask46.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid46.65
Ask49.1
volume0
Intrest0
Last Price0.02Feb 14, 2025
Change
0.3294.12%
Bid-
Ask0.03
volume142
Intrest570
Strike
250
250
Last Price50.35Feb 14, 2025
Change
1.032.09%
Bid49.3
Ask50.65
volume5
Intrest5
Last Price0.02Feb 14, 2025
Change
0.1890%
Bid-
Ask0.02
volume150
Intrest332
Strike
260
260
Last Price0.9Nov 27, 2024
Change
00%
Bid58.8
Ask60.95
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
0.1191.67%
Bid-
Ask0.18
volume1
Intrest102
Strike
270
270
Last Price2.05Nov 19, 2024
Change
00%
Bid68.9
Ask71.25
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
0.1493.33%
Bid-
Ask0.19
volume170
Intrest90
Strike
280
280
Last Price0.93Dec 13, 2024
Change
00%
Bid78.95
Ask81.25
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume74
Intrest236
Strike
290
290
Last Price1.27Dec 13, 2024
Change
00%
Bid88.9
Ask91.15
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume5
Intrest167
Strike
300
300
Last Price100.37Feb 14, 2025
Change
2.132.17%
Bid99.05
Ask100.9
volume5
Intrest5
Last Price0.19Jan 02, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest8
Strike
310
310
Last Price2.46Dec 13, 2024
Change
00%
Bid109.05
Ask111
volume0
Intrest0
Last Price0.04Feb 06, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest0
Strike
320
320
Last Price2.4Dec 12, 2024
Change
00%
Bid118.95
Ask120.95
volume0
Intrest0
Last Price83.43Dec 06, 2024
Change
00%
Bid-
Ask0.77
volume0
Intrest0
Strike
330
330
Last Price4.54Dec 13, 2024
Change
00%
Bid128.95
Ask130.7
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume27
Intrest134
Strike
340
340
Last Price140.28Feb 13, 2025
Change
00%
Bid137.85
Ask140.7
volume0
Intrest0