$192.98
0.080.04%
近くで: -
$190.75
-2.23-1.16%
時間外: May 16, 7:53 PM EDT
Comments
Loading...
Palo Alto Networks (NASDAQ:PANW) 株価情報, オプションチェーン
オプションチェーンは、Palo Alto Networksの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Palo Alto Networksの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid107.05
Ask108.8
volume0
Intrest0
Strike
85
85
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price-
Change
-
Bid102.25
Ask104.05
volume0
Intrest0
Strike
90
90
Last Price0.1May 14, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest1
Last Price-
Change
-
Bid97.25
Ask98.95
volume0
Intrest0
Strike
95
95
Last Price0.25May 14, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest1
Last Price-
Change
-
Bid92.05
Ask93.9
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid87.25
Ask89.2
volume0
Intrest0
Strike
105
105
Last Price1.11Apr 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid81.9
Ask84.35
volume0
Intrest0
Strike
110
110
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest2
Last Price-
Change
-
Bid77.35
Ask78.7
volume0
Intrest0
Strike
115
115
Last Price0.55Apr 22, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest1
Last Price72.76May 16, 2025
Change
2.473.51%
Bid72.3
Ask74.4
volume1
Intrest1
Strike
120
120
Last Price0.05May 16, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume118
Intrest14
Last Price-
Change
-
Bid67.3
Ask68.85
volume0
Intrest0
Strike
125
125
Last Price0.22May 15, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest4
Last Price44.94Apr 09, 2025
Change
00%
Bid62.35
Ask63.95
volume0
Intrest1
Strike
130
130
Last Price0.06May 15, 2025
Change
00%
Bid0.01
Ask0.5
volume0
Intrest14
Last Price57.37May 15, 2025
Change
00%
Bid56.5
Ask58.85
volume0
Intrest4
Strike
135
135
Last Price0.1May 15, 2025
Change
00%
Bid0.01
Ask0.82
volume0
Intrest62
Last Price33.85Apr 16, 2025
Change
00%
Bid52.25
Ask53.85
volume0
Intrest7
Strike
140
140
Last Price0.11May 16, 2025
Change
00%
Bid0.05
Ask0.12
volume36
Intrest65
Last Price28.88Apr 17, 2025
Change
00%
Bid47.3
Ask49.2
volume0
Intrest0
Strike
145
145
Last Price0.13May 16, 2025
Change
0.0631.58%
Bid0.12
Ask0.15
volume77
Intrest166
Last Price-
Change
-
Bid46.3
Ask48.2
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid0.07
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid45.15
Ask47.25
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid0.08
Ask0.94
volume0
Intrest0
Last Price-
Change
-
Bid44.1
Ask46.25
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid0.1
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid43.1
Ask45.45
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid0.09
Ask0.5
volume0
Intrest0
Last Price37.06Apr 29, 2025
Change
00%
Bid41.65
Ask45.35
volume0
Intrest12
Strike
150
150
Last Price0.23May 16, 2025
Change
0.0311.54%
Bid0.12
Ask0.23
volume77
Intrest312
Last Price-
Change
-
Bid39.75
Ask41.8
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid0.11
Ask1.07
volume0
Intrest0
Last Price34.99May 05, 2025
Change
00%
Bid37.2
Ask39.4
volume0
Intrest105
Strike
155
155
Last Price0.31May 16, 2025
Change
0.0616.22%
Bid0.27
Ask0.35
volume83
Intrest323
Last Price-
Change
-
Bid34.85
Ask37.05
volume0
Intrest0
Strike
157.5
157.5
Last Price0.4May 16, 2025
Change
0.0511.11%
Bid0.17
Ask0.5
volume30
Intrest32
Last Price33.12May 16, 2025
Change
1.635.18%
Bid32.75
Ask34.7
volume8
Intrest66
Strike
160
160
Last Price0.4May 16, 2025
Change
0.2134.43%
Bid0.4
Ask0.5
volume543
Intrest342
Last Price-
Change
-
Bid30.2
Ask32.25
volume0
Intrest0
Strike
162.5
162.5
Last Price0.59May 16, 2025
Change
0.1216.9%
Bid0.56
Ask0.61
volume82
Intrest106
Last Price28.57May 16, 2025
Change
0.622.12%
Bid28.1
Ask29.75
volume11
Intrest37
Strike
165
165
Last Price0.75May 16, 2025
Change
0.1819.35%
Bid0.7
Ask0.79
volume573
Intrest429
Last Price26.11May 16, 2025
Change
1.054.19%
Bid25.9
Ask27.45
volume7
Intrest11
Strike
167.5
167.5
Last Price0.94May 16, 2025
Change
0.1614.55%
Bid0.9
Ask0.96
volume162
Intrest93
Last Price24.2May 16, 2025
Change
1.24.72%
Bid24.15
Ask25.35
volume8
Intrest122
Strike
170
170
Last Price1.17May 16, 2025
Change
0.2819.31%
Bid1.14
Ask1.21
volume533
Intrest1041
Last Price22May 16, 2025
Change
0.83.51%
Bid21.95
Ask23.75
volume5
Intrest3
Strike
172.5
172.5
Last Price1.02May 16, 2025
Change
0.7943.65%
Bid1.21
Ask1.5
volume244
Intrest133
Last Price20.28May 16, 2025
Change
0.331.65%
Bid19.85
Ask21.4
volume1
Intrest253
Strike
175
175
Last Price1.87May 16, 2025
Change
0.3315%
Bid1.83
Ask1.91
volume494
Intrest979
Last Price18.2May 15, 2025
Change
00%
Bid17.7
Ask19.45
volume0
Intrest73
Strike
177.5
177.5
Last Price2.33May 16, 2025
Change
0.4315.58%
Bid2.29
Ask2.39
volume143
Intrest108
Last Price16.11May 16, 2025
Change
0.965.62%
Bid15.9
Ask17.1
volume34
Intrest275
Strike
180
180
Last Price2.95May 16, 2025
Change
0.3510.61%
Bid2.83
Ask2.95
volume914
Intrest439
Last Price14.32May 16, 2025
Change
0.21.38%
Bid14.05
Ask14.6
volume9
Intrest77
Strike
182.5
182.5
Last Price3.65May 16, 2025
Change
0.358.75%
Bid3.45
Ask3.6
volume219
Intrest143
Last Price12.6May 16, 2025
Change
0.21.56%
Bid12.35
Ask12.6
volume113
Intrest1140
Strike
185
185
Last Price4.38May 16, 2025
Change
0.377.79%
Bid4.25
Ask4.4
volume292
Intrest835
Last Price11.1May 16, 2025
Change
0.242.21%
Bid10.75
Ask10.9
volume7
Intrest165
Strike
187.5
187.5
Last Price5.37May 16, 2025
Change
0.437.41%
Bid5.15
Ask5.3
volume76
Intrest199
Last Price9.25May 16, 2025
Change
0.484.93%
Bid9.3
Ask9.45
volume448
Intrest735
Strike
190
190
Last Price6.25May 16, 2025
Change
0.456.72%
Bid6.15
Ask6.85
volume235
Intrest1781
Last Price7.97May 16, 2025
Change
0.44.78%
Bid8
Ask8.1
volume225
Intrest343
Strike
192.5
192.5
Last Price7.4May 16, 2025
Change
0.556.92%
Bid7.35
Ask7.5
volume151
Intrest224
Last Price6.79May 16, 2025
Change
0.415.69%
Bid6.8
Ask6.85
volume508
Intrest894
Strike
195
195
Last Price8.85May 16, 2025
Change
0.485.14%
Bid8.6
Ask8.8
volume84
Intrest483
Last Price5.65May 16, 2025
Change
0.355.83%
Bid5.7
Ask5.8
volume338
Intrest231
Strike
197.5
197.5
Last Price10May 16, 2025
Change
0.151.48%
Bid10
Ask10.85
volume3
Intrest6
Last Price4.8May 16, 2025
Change
0.24%
Bid4.75
Ask4.9
volume648
Intrest1315
Strike
200
200
Last Price11.85May 16, 2025
Change
0.312.69%
Bid11.55
Ask13.15
volume74
Intrest46
Last Price4May 16, 2025
Change
0.255.88%
Bid3.95
Ask4.05
volume382
Intrest276
Strike
202.5
202.5
Last Price13.65May 16, 2025
Change
0.10.73%
Bid12.55
Ask13.5
volume2
Intrest73
Last Price3.29May 16, 2025
Change
0.318.61%
Bid3.2
Ask3.35
volume466
Intrest1166
Strike
205
205
Last Price15.6May 16, 2025
Change
0.53.11%
Bid14.9
Ask15.4
volume21
Intrest45
Last Price2.7May 16, 2025
Change
0.186.25%
Bid2.63
Ask2.73
volume29
Intrest294
Strike
207.5
207.5
Last Price20.9May 07, 2025
Change
00%
Bid15.05
Ask18.55
volume0
Intrest10
Last Price2.21May 16, 2025
Change
0.145.96%
Bid2.13
Ask2.26
volume300
Intrest1109
Strike
210
210
Last Price18.65May 15, 2025
Change
00%
Bid17.65
Ask19.25
volume0
Intrest125
Last Price1.73May 16, 2025
Change
0.210.36%
Bid1.63
Ask1.85
volume145
Intrest274
Strike
212.5
212.5
Last Price20.55May 15, 2025
Change
00%
Bid20.25
Ask21.4
volume0
Intrest65
Last Price1.36May 16, 2025
Change
0.212.82%
Bid1.37
Ask1.45
volume147
Intrest481
Strike
215
215
Last Price52.11Apr 22, 2025
Change
00%
Bid23.05
Ask24.9
volume0
Intrest0
Last Price1.13May 16, 2025
Change
0.3222.07%
Bid1.09
Ask1.3
volume108
Intrest11
Strike
217.5
217.5
Last Price-
Change
-
Bid23.45
Ask25.8
volume0
Intrest0
Last Price0.89May 16, 2025
Change
0.1615.24%
Bid0.87
Ask0.94
volume359
Intrest307
Strike
220
220
Last Price28.08May 12, 2025
Change
00%
Bid26.1
Ask28.05
volume0
Intrest1
Last Price0.74May 16, 2025
Change
0.1516.85%
Bid0.68
Ask0.88
volume29
Intrest4
Strike
222.5
222.5
Last Price-
Change
-
Bid29.1
Ask30.95
volume0
Intrest0
Last Price0.56May 16, 2025
Change
0.0711.11%
Bid0.54
Ask0.57
volume266
Intrest140
Strike
225
225
Last Price33.42May 12, 2025
Change
00%
Bid31.95
Ask33.25
volume0
Intrest18
Last Price0.49May 16, 2025
Change
-
Bid0.44
Ask0.65
volume45
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid32.95
Ask37.55
volume0
Intrest0
Last Price0.41May 16, 2025
Change
0.048.89%
Bid0.31
Ask0.41
volume64
Intrest30
Strike
230
230
Last Price-
Change
-
Bid36.75
Ask38.05
volume0
Intrest0
Last Price0.35May 16, 2025
Change
-
Bid0.14
Ask1.01
volume151
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid39
Ask40.5
volume0
Intrest0
Last Price0.25May 16, 2025
Change
0.0310.71%
Bid0.15
Ask0.33
volume14
Intrest91
Strike
235
235
Last Price-
Change
-
Bid41.6
Ask42.8
volume0
Intrest0
Last Price-
Change
-
Bid0.09
Ask1.04
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid44.15
Ask45.25
volume0
Intrest0
Last Price0.17May 16, 2025
Change
0.015.56%
Bid0.07
Ask0.49
volume113
Intrest7
Strike
240
240
Last Price-
Change
-
Bid46.55
Ask47.75
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask0.94
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid49.05
Ask50.15
volume0
Intrest0
Last Price0.13May 15, 2025
Change
00%
Bid0.04
Ask0.25
volume0
Intrest13
Strike
245
245
Last Price-
Change
-
Bid51.45
Ask53.15
volume0
Intrest0
Last Price-
Change
-
Bid0.03
Ask0.75
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid53.95
Ask55.2
volume0
Intrest0
Last Price0.16May 16, 2025
Change
0.0660%
Bid0.02
Ask0.15
volume31
Intrest1
Strike
250
250
Last Price-
Change
-
Bid56.5
Ask57.6
volume0
Intrest0
Last Price-
Change
-
Bid0.02
Ask0.85
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid58.6
Ask60.6
volume0
Intrest0
Last Price0.1May 16, 2025
Change
-
Bid-
Ask0.27
volume82
Intrest0
Strike
255
255
Last Price-
Change
-
Bid61.45
Ask63.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid64.8
Ask69.35
volume0
Intrest0
Last Price0.06May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest17
Strike
265
265
Last Price-
Change
-
Bid71.3
Ask72.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved