香港股市 已收市

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
339.01-1.81 (-0.53%)
收市:04:00PM EDT
339.13 +0.12 (+0.04%)
收市後: 06:09PM EDT
價內期權
認購期權範圍2024年6月28日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
PANW240628C001600002024-05-28 11:20AM EDT160.00150.25178.05183.400.00-11831.84%
PANW240628C002000002024-06-24 10:13AM EDT200.00125.05134.55143.900.00-22437.50%
PANW240628C002100002024-06-21 11:09AM EDT210.00109.41124.60133.900.00-104406.64%
PANW240628C002300002024-06-04 10:25AM EDT230.0065.17105.00113.900.00-11368.36%
PANW240628C002350002024-06-28 12:59PM EDT235.00105.90100.20108.90+21.58+25.59%22362.11%
PANW240628C002400002024-06-28 9:59AM EDT240.00102.9894.85103.90+23.66+29.83%36323.05%
PANW240628C002450002024-05-21 12:56PM EDT245.0072.0062.7570.450.00-800.00%
PANW240628C002500002024-06-28 1:16PM EDT250.0090.9184.6593.90+18.94+26.32%69275.98%
PANW240628C002550002024-06-25 3:19PM EDT255.0069.6080.0088.900.00-12281.64%
PANW240628C002600002024-06-25 2:31PM EDT260.0083.4775.0083.90+18.64+28.75%14265.04%
PANW240628C002650002024-05-20 3:51PM EDT265.0060.5048.8556.750.00-110.00%
PANW240628C002700002024-06-28 11:58AM EDT270.0070.9564.6073.90-0.55-0.77%27210.94%
PANW240628C002750002024-06-11 3:26PM EDT275.0039.5059.6068.900.00-57196.09%
PANW240628C002800002024-06-26 11:34AM EDT280.0046.0054.5563.900.00-113178.52%
PANW240628C002850002024-06-18 1:00PM EDT285.0034.0049.6058.750.00-125157.81%
PANW240628C002900002024-06-27 11:22AM EDT290.0054.8545.4553.900.00-1182183.89%
PANW240628C002925002024-06-14 3:11PM EDT292.5025.3642.0551.000.00--1102.34%
PANW240628C002950002024-06-28 12:46PM EDT295.0045.5240.0048.80-2.95-6.09%5110150.59%
PANW240628C002975002024-06-26 10:27AM EDT297.5025.0437.4546.000.00-11128.91%
PANW240628C003000002024-06-28 11:14AM EDT300.0040.2538.2543.05-3.02-6.98%16155188.92%
PANW240628C003025002024-06-27 3:58PM EDT302.5038.7333.0041.000.00-238133.89%
PANW240628C003050002024-06-28 3:39PM EDT305.0034.0630.8538.80-4.52-11.72%30142141.21%
PANW240628C003075002024-06-28 2:42PM EDT307.5032.5727.1036.00-3.84-10.55%52278.91%
PANW240628C003100002024-06-28 3:43PM EDT310.0028.9025.9533.80-4.03-12.24%38343126.07%
PANW240628C003125002024-06-28 3:41PM EDT312.5026.6822.5031.00-4.34-13.99%1825388.57%
PANW240628C003150002024-06-28 3:45PM EDT315.0024.5021.2528.35-4.56-15.69%34423106.20%
PANW240628C003175002024-06-28 3:33PM EDT317.5020.8318.0025.60-3.42-14.10%21336477.05%
PANW240628C003200002024-06-28 3:53PM EDT320.0020.5017.2523.35-3.42-14.30%921,037102.98%
PANW240628C003225002024-06-28 3:48PM EDT322.5017.0013.0021.00-2.09-10.95%2535370.31%
PANW240628C003250002024-06-28 3:43PM EDT325.0014.3113.0018.45-1.61-10.11%49784792.82%
PANW240628C003275002024-06-28 3:46PM EDT327.5011.658.0016.00-2.20-15.88%18455553.52%
PANW240628C003300002024-06-28 3:59PM EDT330.009.088.1013.35-1.97-17.83%3451,63071.24%
PANW240628C003325002024-06-28 3:57PM EDT332.507.004.1510.85-1.45-17.16%126429101.66%
PANW240628C003350002024-06-28 3:52PM EDT335.005.252.518.35-1.35-20.45%25770987.23%
PANW240628C003375002024-06-28 3:55PM EDT337.502.491.005.85-2.21-47.02%27561071.63%
PANW240628C003400002024-06-28 3:57PM EDT340.000.050.050.23-3.05-98.39%1,9141,4588.45%
PANW240628C003425002024-06-28 3:42PM EDT342.500.030.000.05-1.99-98.51%1,56678212.21%
PANW240628C003450002024-06-28 3:54PM EDT345.000.010.000.01-1.36-99.27%5,3561,73114.45%
PANW240628C003500002024-06-28 3:28PM EDT350.000.010.000.01-0.49-98.00%7,5922,22525.00%
PANW240628C003550002024-06-28 2:26PM EDT355.000.010.000.02-0.23-95.83%1,36858937.11%
PANW240628C003600002024-06-28 2:39PM EDT360.000.010.000.01-0.13-92.86%4941,15543.75%
PANW240628C003650002024-06-28 10:47AM EDT365.000.010.000.01-0.09-90.00%6626652.34%
PANW240628C003700002024-06-28 10:14AM EDT370.000.020.000.01-0.04-66.67%4812356.25%
PANW240628C003750002024-06-28 12:51PM EDT375.000.010.000.01-0.04-80.00%715965.63%
PANW240628C003800002024-06-28 9:55AM EDT380.000.010.000.32-0.04-80.00%33218107.62%
PANW240628C003850002024-06-28 9:56AM EDT385.000.010.000.01-0.03-75.00%104679.69%
PANW240628C003900002024-06-27 11:37AM EDT390.000.010.000.430.00-223133.79%
PANW240628C003950002024-06-25 1:20PM EDT395.000.020.000.110.00-1119119.53%
PANW240628C004000002024-06-27 3:27PM EDT400.000.010.000.010.00-52152100.00%
PANW240628C004050002024-06-28 9:30AM EDT405.000.020.000.010.00-112109.38%
PANW240628C004100002024-06-17 2:58PM EDT410.000.100.000.460.00-1718174.22%
PANW240628C004150002024-06-25 11:52AM EDT415.000.020.000.050.00-2240140.63%
PANW240628C004200002024-05-20 3:54PM EDT420.001.910.000.940.00-31215.43%
PANW240628C004300002024-05-31 12:59PM EDT430.000.090.000.460.00-23210.35%
PANW240628C004400002024-05-20 9:30AM EDT440.000.900.002.120.00-312291.89%
PANW240628C004800002024-06-26 11:36AM EDT480.000.010.000.010.00-110200.00%
認沽盤範圍2024年6月28日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
PANW240628P001700002024-05-21 9:30AM EDT170.001.440.000.940.00-55621.48%
PANW240628P002100002024-06-17 2:58PM EDT210.000.010.000.760.00--5433.79%
PANW240628P002200002024-06-21 3:03PM EDT220.000.010.000.760.00-66396.09%
PANW240628P002250002024-06-21 1:18PM EDT225.000.010.000.010.00-37237.50%
PANW240628P002300002024-06-24 1:13PM EDT230.000.010.000.460.00-4059335.16%
PANW240628P002350002024-06-24 3:00PM EDT235.000.010.000.460.00-2226318.36%
PANW240628P002400002024-06-18 1:47PM EDT240.000.050.000.460.00-317301.95%
PANW240628P002450002024-06-25 10:10AM EDT245.000.020.004.300.00-21109429.88%
PANW240628P002500002024-06-26 9:30AM EDT250.000.740.000.200.00-4147242.19%
PANW240628P002550002024-06-25 1:10PM EDT255.000.010.000.460.00-574254.88%
PANW240628P002600002024-06-25 3:07PM EDT260.000.010.000.030.00-27397175.00%
PANW240628P002650002024-06-28 9:43AM EDT265.000.030.000.46+0.01+50.00%151224.61%
PANW240628P002700002024-06-27 9:51AM EDT270.000.010.000.010.00-1110137.50%
PANW240628P002750002024-06-27 10:34AM EDT275.000.010.000.040.00-8222145.31%
PANW240628P002775002024-06-28 3:40PM EDT277.500.010.000.46-0.07-87.50%119187.50%
PANW240628P002800002024-06-28 11:41AM EDT280.000.010.000.010.00-101,289118.75%
PANW240628P002825002024-06-27 1:46PM EDT282.500.010.000.320.00-61143164.06%
PANW240628P002850002024-06-28 10:20AM EDT285.000.010.000.020.00-1413114.06%
PANW240628P002875002024-06-27 3:27PM EDT287.500.010.000.320.00-1084150.20%
PANW240628P002900002024-06-27 2:27PM EDT290.000.010.000.320.00-8220143.36%
PANW240628P002925002024-06-27 1:46PM EDT292.500.020.000.010.00-2262493.75%
PANW240628P002950002024-06-28 1:33PM EDT295.000.010.000.390.00-7432133.79%
PANW240628P002975002024-06-28 3:33PM EDT297.500.010.000.12-0.01-50.00%13642107.03%
PANW240628P003000002024-06-28 2:20PM EDT300.000.010.000.01-0.03-75.00%6370178.13%
PANW240628P003025002024-06-28 11:59AM EDT302.500.010.000.13-0.02-66.67%2729396.09%
PANW240628P003050002024-06-28 2:21PM EDT305.000.020.000.01-0.02-50.00%4496568.75%
PANW240628P003075002024-06-28 3:37PM EDT307.500.010.000.01-0.02-66.67%2021762.50%
PANW240628P003100002024-06-28 3:49PM EDT310.000.010.000.01-0.02-66.67%7073659.38%
PANW240628P003125002024-06-28 3:49PM EDT312.500.010.000.01-0.03-75.00%3332053.13%
PANW240628P003150002024-06-28 3:28PM EDT315.000.010.000.01-0.02-66.67%2153252.34%
PANW240628P003175002024-06-28 12:57PM EDT317.500.010.000.01-0.03-75.00%6241246.88%
PANW240628P003200002024-06-28 3:57PM EDT320.000.010.000.02-0.04-80.00%14143945.31%
PANW240628P003225002024-06-28 2:25PM EDT322.500.020.000.12-0.05-71.43%826152.15%
PANW240628P003250002024-06-28 1:18PM EDT325.000.010.000.27-0.05-83.33%8945353.61%
PANW240628P003275002024-06-28 1:29PM EDT327.500.010.000.20-0.07-87.50%5222942.87%
PANW240628P003300002024-06-28 3:08PM EDT330.000.010.000.01-0.17-94.44%4381,15321.49%
PANW240628P003325002024-06-28 3:34PM EDT332.500.010.000.02-0.30-96.77%48375117.58%
PANW240628P003350002024-06-28 3:35PM EDT335.000.010.000.01-0.64-98.46%1,02277610.55%
PANW240628P003375002024-06-28 3:46PM EDT337.500.010.000.02-1.22-99.19%1,3225705.27%
PANW240628P003400002024-06-28 3:59PM EDT340.001.000.105.30-1.25-55.56%1,19072067.55%
PANW240628P003425002024-06-28 3:47PM EDT342.503.180.207.70-0.32-9.14%38022881.35%
PANW240628P003450002024-06-28 3:47PM EDT345.005.503.3510.00+0.30+5.77%13140192.09%
PANW240628P003500002024-06-28 3:42PM EDT350.0011.356.5014.70+4.19+58.52%1751111.77%
PANW240628P003600002024-05-17 3:25PM EDT360.0048.6539.1046.750.00-10430.15%
PANW240628P003650002024-05-17 3:25PM EDT365.0052.8043.8551.950.00-10454.37%
PANW240628P003700002024-06-27 3:43PM EDT370.0026.1626.2035.400.00-412204.37%
PANW240628P003750002024-06-27 12:21PM EDT375.0034.0031.2040.400.00-40222.12%
PANW240628P003800002024-05-17 3:25PM EDT380.0065.9058.9066.850.00-10521.70%