$187.61
3.381.83%
In chiusura: -
$187.22
-0.39-0.21%
After hour: 5:36 PM EDT
Comments
Loading...
Palo Alto Networks (NASDAQ:PANW) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Palo Alto Networks a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Palo Alto Networks..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price99.06Aug 25, 2025
Change
-0%
Bid102.15
Ask106.65
volume0
Intrest3
Strike
85
85
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest51
Last Price-
Change
-
Bid95.85
Ask101.9
volume0
Intrest0
Strike
90
90
Last Price0.01Aug 26, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid91.1
Ask96.9
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid85.45
Ask91.85
volume0
Intrest0
Strike
100
100
Last Price0.02Aug 25, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest60
Last Price79Aug 25, 2025
Change
-0%
Bid82.25
Ask85.65
volume0
Intrest2
Strike
105
105
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid75.4
Ask81.9
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid70.45
Ask76.9
volume0
Intrest0
Strike
115
115
Last Price0.05Aug 18, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest30
Last Price67.45Aug 19, 2025
Change
-0%
Bid67.1
Ask71.9
volume0
Intrest0
Strike
120
120
Last Price0.01Aug 26, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest33
Last Price59.05Aug 25, 2025
Change
-0%
Bid62.25
Ask66.25
volume0
Intrest9
Strike
125
125
Last Price0.01Aug 27, 2025
Change
0.0685.71%
Bid-
Ask4.3
volume1
Intrest13
Last Price57.05Aug 27, 2025
Change
0.490.85%
Bid56.75
Ask61.9
volume1
Intrest2
Strike
130
130
Last Price0.01Aug 26, 2025
Change
-0%
Bid-
Ask0.41
volume0
Intrest119
Last Price34.06Aug 08, 2025
Change
-0%
Bid52.1
Ask56.9
volume0
Intrest1
Strike
135
135
Last Price0.01Aug 27, 2025
Change
0.0787.5%
Bid-
Ask0.49
volume1
Intrest31
Last Price42.9Aug 25, 2025
Change
-0%
Bid45.3
Ask51.9
volume0
Intrest11
Strike
140
140
Last Price0.04Aug 27, 2025
Change
0.03300%
Bid-
Ask0.49
volume2
Intrest154
Last Price-
Change
-
Bid45.4
Ask50.9
volume0
Intrest0
Strike
141
141
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask2.42
volume0
Intrest1
Last Price41.25Aug 25, 2025
Change
-0%
Bid43.45
Ask49.9
volume0
Intrest1
Strike
142
142
Last Price0.13Aug 25, 2025
Change
-0%
Bid-
Ask2.72
volume0
Intrest0
Last Price-
Change
-
Bid42.75
Ask48.9
volume0
Intrest0
Strike
143
143
Last Price0.07Aug 22, 2025
Change
-0%
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid41.2
Ask47.9
volume0
Intrest0
Strike
144
144
Last Price0.08Aug 25, 2025
Change
-0%
Bid-
Ask2.42
volume0
Intrest1
Last Price37.55Aug 25, 2025
Change
-0%
Bid42.2
Ask46.5
volume0
Intrest17
Strike
145
145
Last Price0.01Aug 27, 2025
Change
0.0150%
Bid-
Ask0.12
volume1
Intrest327
Last Price-
Change
-
Bid40.1
Ask45.5
volume0
Intrest0
Strike
146
146
Last Price0.12Aug 25, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid38.4
Ask44.9
volume0
Intrest0
Strike
147
147
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask2.43
volume0
Intrest10
Last Price-
Change
-
Bid38.05
Ask43.9
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask2.41
volume0
Intrest0
Last Price-
Change
-
Bid37.5
Ask42.9
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Last Price37.8Aug 27, 2025
Change
5.918.5%
Bid35.75
Ask37.95
volume1
Intrest18
Strike
150
150
Last Price0.02Aug 27, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest1815
Last Price30.8Aug 25, 2025
Change
-0%
Bid34.7
Ask39.25
volume0
Intrest5
Strike
152.5
152.5
Last Price0.02Aug 27, 2025
Change
-0%
Bid-
Ask0.19
volume1
Intrest131
Last Price29.6Aug 25, 2025
Change
-0%
Bid30.1
Ask36.95
volume0
Intrest35
Strike
155
155
Last Price0.01Aug 27, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest674
Last Price25.4Aug 25, 2025
Change
-0%
Bid27.4
Ask34.45
volume0
Intrest8
Strike
157.5
157.5
Last Price0.01Aug 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest156
Last Price27.25Aug 27, 2025
Change
1.14.21%
Bid26.6
Ask28.05
volume4
Intrest50
Strike
160
160
Last Price0.03Aug 27, 2025
Change
0.02200%
Bid-
Ask0.05
volume21
Intrest640
Last Price25.7Aug 27, 2025
Change
5.426.6%
Bid24.4
Ask25.45
volume4
Intrest14
Strike
162.5
162.5
Last Price0.01Aug 27, 2025
Change
0.0150%
Bid-
Ask0.07
volume1
Intrest118
Last Price23.1Aug 27, 2025
Change
2.512.14%
Bid21.95
Ask23.25
volume4
Intrest240
Strike
165
165
Last Price0.02Aug 27, 2025
Change
0.01100%
Bid0.01
Ask0.08
volume18
Intrest1931
Last Price18.2Aug 26, 2025
Change
-0%
Bid19.7
Ask22.3
volume0
Intrest19
Strike
167.5
167.5
Last Price0.02Aug 27, 2025
Change
0.0250%
Bid-
Ask0.16
volume18
Intrest468
Last Price16.75Aug 27, 2025
Change
2.5517.96%
Bid17.6
Ask18.5
volume25
Intrest490
Strike
170
170
Last Price0.03Aug 27, 2025
Change
0.0125%
Bid0.02
Ask0.05
volume72
Intrest778
Last Price15.45Aug 27, 2025
Change
2.9323.4%
Bid14.4
Ask15.9
volume23
Intrest145
Strike
172.5
172.5
Last Price0.05Aug 27, 2025
Change
0.0444.44%
Bid0.05
Ask0.1
volume55
Intrest584
Last Price12.25Aug 27, 2025
Change
2.6527.6%
Bid11.95
Ask12.9
volume37
Intrest767
Strike
175
175
Last Price0.09Aug 27, 2025
Change
0.0430.77%
Bid0.06
Ask0.11
volume217
Intrest1087
Last Price10.24Aug 27, 2025
Change
2.6635.09%
Bid10.05
Ask10.45
volume529
Intrest1092
Strike
177.5
177.5
Last Price0.17Aug 27, 2025
Change
0.1343.33%
Bid0.09
Ask0.3
volume289
Intrest1180
Last Price8.1Aug 27, 2025
Change
3.0560.4%
Bid7.8
Ask8.1
volume184
Intrest1924
Strike
180
180
Last Price0.26Aug 27, 2025
Change
0.460.61%
Bid0.23
Ask0.26
volume1059
Intrest4314
Last Price5.65Aug 27, 2025
Change
1.6541.25%
Bid5.6
Ask5.95
volume557
Intrest1424
Strike
182.5
182.5
Last Price0.53Aug 27, 2025
Change
0.8260.74%
Bid0.43
Ask0.53
volume2652
Intrest1445
Last Price3.7Aug 27, 2025
Change
1.8397.86%
Bid3.6
Ask3.8
volume1187
Intrest3138
Strike
185
185
Last Price1.02Aug 27, 2025
Change
1.4458.54%
Bid0.95
Ask1.06
volume3668
Intrest739
Last Price2.12Aug 27, 2025
Change
1.18125.53%
Bid2.08
Ask2.17
volume2153
Intrest1397
Strike
187.5
187.5
Last Price1.61Aug 27, 2025
Change
1.6951.21%
Bid1.79
Ask2.07
volume652
Intrest166
Last Price1.08Aug 27, 2025
Change
0.64145.45%
Bid1.03
Ask1.13
volume7773
Intrest7530
Strike
190
190
Last Price3.25Aug 27, 2025
Change
1.9537.5%
Bid3.25
Ask3.5
volume67
Intrest442
Last Price0.57Aug 27, 2025
Change
0.34147.83%
Bid0.48
Ask0.56
volume1749
Intrest1857
Strike
192.5
192.5
Last Price5.05Aug 27, 2025
Change
2.6334.24%
Bid5.2
Ask5.45
volume22
Intrest17
Last Price0.2Aug 27, 2025
Change
0.0866.67%
Bid0.2
Ask0.22
volume1054
Intrest4219
Strike
195
195
Last Price7Aug 27, 2025
Change
3.130.69%
Bid7
Ask7.75
volume3
Intrest104
Last Price0.1Aug 27, 2025
Change
0.0466.67%
Bid0.09
Ask0.16
volume176
Intrest936
Strike
197.5
197.5
Last Price10.98Aug 27, 2025
Change
1.512.02%
Bid9.3
Ask13.85
volume3
Intrest33
Last Price0.05Aug 27, 2025
Change
0.0125%
Bid0.04
Ask0.07
volume1125
Intrest2391
Strike
200
200
Last Price12.33Aug 27, 2025
Change
2.8918.99%
Bid12
Ask14.75
volume27
Intrest20
Last Price0.02Aug 27, 2025
Change
0.0466.67%
Bid0.02
Ask0.22
volume2
Intrest87
Strike
202.5
202.5
Last Price20.1Aug 25, 2025
Change
-0%
Bid14.1
Ask18.6
volume0
Intrest0
Last Price0.01Aug 27, 2025
Change
-0%
Bid0.01
Ask0.03
volume88
Intrest1724
Strike
205
205
Last Price24.35Aug 21, 2025
Change
-0%
Bid16.8
Ask21.3
volume0
Intrest0
Last Price0.02Aug 26, 2025
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest10
Strike
207.5
207.5
Last Price26.73Aug 21, 2025
Change
-0%
Bid19.1
Ask23.95
volume0
Intrest0
Last Price0.01Aug 27, 2025
Change
0.0480%
Bid-
Ask0.05
volume54
Intrest406
Strike
210
210
Last Price27.95Aug 21, 2025
Change
-0%
Bid21.8
Ask26.35
volume0
Intrest1
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest47
Strike
212.5
212.5
Last Price29.65Aug 25, 2025
Change
-0%
Bid24.2
Ask28.9
volume0
Intrest1
Last Price0.01Aug 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume15
Intrest326
Strike
215
215
Last Price31.55Jul 30, 2025
Change
-0%
Bid26.5
Ask31.4
volume0
Intrest0
Last Price0.01Aug 27, 2025
Change
0.0888.89%
Bid-
Ask1.19
volume1
Intrest4
Strike
217.5
217.5
Last Price-
Change
-
Bid29.2
Ask33.85
volume0
Intrest0
Last Price0.01Aug 27, 2025
Change
-0%
Bid-
Ask0.03
volume4
Intrest733
Strike
220
220
Last Price37.5Aug 25, 2025
Change
-0%
Bid31.85
Ask36.4
volume0
Intrest1
Last Price0.08Aug 26, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Strike
222.5
222.5
Last Price-
Change
-
Bid32.9
Ask38.9
volume0
Intrest0
Last Price0.02Aug 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest292
Strike
225
225
Last Price43.14Aug 21, 2025
Change
-0%
Bid36.6
Ask41.4
volume0
Intrest2
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask4.35
volume0
Intrest0
Strike
227.5
227.5
Last Price45.66Aug 21, 2025
Change
-0%
Bid38.45
Ask44
volume0
Intrest0
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest846
Strike
230
230
Last Price45.1Aug 19, 2025
Change
-0%
Bid41.05
Ask46.6
volume0
Intrest0
Last Price0.06Aug 22, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest99
Strike
235
235
Last Price-
Change
-
Bid45.85
Ask51.6
volume0
Intrest0
Last Price0.03Aug 22, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1075
Strike
240
240
Last Price-
Change
-
Bid51.35
Ask56.55
volume0
Intrest0
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest2
Strike
245
245
Last Price-
Change
-
Bid55.8
Ask61.6
volume0
Intrest0
Last Price0.15Aug 22, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest35
Strike
250
250
Last Price-
Change
-
Bid61.2
Ask66.6
volume0
Intrest0
Last Price0.16Aug 22, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest46
Strike
255
255
Last Price57.1Jul 29, 2025
Change
-0%
Bid66.25
Ask71.45
volume0
Intrest0
Last Price0.02Aug 26, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Strike
260
260
Last Price-
Change
-
Bid71.3
Ask76.6
volume0
Intrest0
Last Price0.16Aug 22, 2025
Change
-0%
Bid-
Ask4.65
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid75.9
Ask81.6
volume0
Intrest0
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Strike
270
270
Last Price-
Change
-
Bid80.7
Ask86.6
volume0
Intrest0
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest96
Strike
275
275
Last Price-
Change
-
Bid86.3
Ask91.6
volume0
Intrest0