Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,07 +0,07 (+0,09%) OURO
2.331,50 +20,50 (+0,89%) Bitcoin USD
57.988,67 -2.689,39 (-4,43%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00200000 | 2024-04-25 11:41AM EDT | 200.00 | 86.00 | 86.65 | 91.45 | 0.00 | - | - | 5 | 267.24% |
| PANW240503C00220000 | 2024-04-23 10:04AM EDT | 220.00 | 70.12 | 66.65 | 72.00 | 0.00 | - | 1 | 2 | 216.99% |
| PANW240503C00240000 | 2024-04-25 9:33AM EDT | 240.00 | 45.00 | 45.95 | 52.00 | 0.00 | - | 1 | 2 | 152.30% |
| PANW240503C00245000 | 2024-04-23 2:29PM EDT | 245.00 | 48.89 | 41.50 | 47.00 | 0.00 | - | 4 | 2 | 145.12% |
| PANW240503C00247500 | 2024-04-26 10:53AM EDT | 247.50 | 42.00 | 38.00 | 45.00 | -2.00 | -4.55% | 1 | 1 | 132.86% |
| PANW240503C00250000 | 2024-05-01 2:10PM EDT | 250.00 | 39.92 | 36.55 | 42.50 | +4.42 | +12.45% | 4 | 15 | 136.91% |
| PANW240503C00252500 | 2024-04-25 10:52AM EDT | 252.50 | 32.93 | 33.20 | 39.95 | 0.00 | - | - | 3 | 121.09% |
| PANW240503C00255000 | 2024-04-18 10:04AM EDT | 255.00 | 25.60 | 31.05 | 37.55 | 0.00 | - | - | 2 | 118.70% |
| PANW240503C00257500 | 2024-04-18 12:48PM EDT | 257.50 | 26.55 | 28.30 | 34.85 | 0.00 | - | - | 5 | 107.62% |
| PANW240503C00260000 | 2024-04-30 12:31PM EDT | 260.00 | 34.60 | 25.50 | 32.25 | 0.00 | - | 3 | 125 | 97.07% |
| PANW240503C00262500 | 2024-04-23 10:04AM EDT | 262.50 | 28.30 | 23.60 | 29.80 | 0.00 | - | 2 | 5 | 96.22% |
| PANW240503C00265000 | 2024-05-01 3:48PM EDT | 265.00 | 24.95 | 22.10 | 24.20 | -2.40 | -8.78% | 5 | 93 | 69.34% |
| PANW240503C00267500 | 2024-04-24 12:07PM EDT | 267.50 | 24.85 | 19.55 | 21.80 | 0.00 | - | 1 | 3 | 63.82% |
| PANW240503C00270000 | 2024-05-01 2:23PM EDT | 270.00 | 19.88 | 16.35 | 19.20 | -3.52 | -15.04% | 2 | 124 | 75.17% |
| PANW240503C00272500 | 2024-05-01 11:23AM EDT | 272.50 | 15.48 | 12.20 | 16.50 | -2.48 | -13.81% | 3 | 746 | 65.06% |
| PANW240503C00275000 | 2024-05-01 3:20PM EDT | 275.00 | 17.80 | 12.45 | 14.30 | -1.00 | -5.32% | 17 | 302 | 61.96% |
| PANW240503C00277500 | 2024-05-01 11:52AM EDT | 277.50 | 13.90 | 10.75 | 12.25 | -3.20 | -18.71% | 11 | 138 | 50.46% |
| PANW240503C00280000 | 2024-05-01 3:43PM EDT | 280.00 | 11.55 | 9.45 | 10.35 | -3.82 | -24.85% | 32 | 849 | 53.25% |
| PANW240503C00282500 | 2024-05-01 11:15AM EDT | 282.50 | 12.50 | 7.50 | 8.65 | -0.85 | -6.37% | 58 | 315 | 51.51% |
| PANW240503C00285000 | 2024-05-01 3:53PM EDT | 285.00 | 6.85 | 5.90 | 7.05 | -4.55 | -39.91% | 137 | 406 | 50.45% |
| PANW240503C00287500 | 2024-05-01 3:59PM EDT | 287.50 | 5.55 | 5.30 | 5.75 | -3.75 | -40.32% | 180 | 364 | 53.92% |
| PANW240503C00290000 | 2024-05-01 3:48PM EDT | 290.00 | 4.58 | 4.20 | 4.50 | -3.52 | -43.46% | 2,354 | 2,502 | 53.44% |
| PANW240503C00292500 | 2024-05-01 3:54PM EDT | 292.50 | 3.40 | 3.25 | 3.50 | -2.15 | -38.74% | 253 | 478 | 53.22% |
| PANW240503C00295000 | 2024-05-01 3:59PM EDT | 295.00 | 2.60 | 1.99 | 2.77 | -2.05 | -44.09% | 476 | 919 | 50.93% |
| PANW240503C00297500 | 2024-05-01 3:55PM EDT | 297.50 | 2.10 | 1.61 | 2.12 | -1.52 | -41.99% | 321 | 1,074 | 52.20% |
| PANW240503C00300000 | 2024-05-01 3:59PM EDT | 300.00 | 1.50 | 1.24 | 1.60 | -1.33 | -47.00% | 512 | 2,163 | 52.95% |
| PANW240503C00302500 | 2024-05-01 3:59PM EDT | 302.50 | 1.10 | 0.90 | 1.17 | -1.03 | -48.36% | 142 | 588 | 53.08% |
| PANW240503C00305000 | 2024-05-01 3:55PM EDT | 305.00 | 0.85 | 0.59 | 0.85 | -0.93 | -52.25% | 297 | 913 | 52.73% |
| PANW240503C00307500 | 2024-05-01 3:33PM EDT | 307.50 | 0.64 | 0.40 | 0.62 | -0.57 | -47.11% | 107 | 309 | 52.98% |
| PANW240503C00310000 | 2024-05-01 3:50PM EDT | 310.00 | 0.55 | 0.30 | 0.45 | -0.47 | -46.08% | 283 | 1,899 | 53.81% |
| PANW240503C00312500 | 2024-05-01 3:54PM EDT | 312.50 | 0.35 | 0.05 | 0.33 | -0.40 | -53.33% | 44 | 364 | 50.98% |
| PANW240503C00315000 | 2024-05-01 3:52PM EDT | 315.00 | 0.22 | 0.20 | 0.33 | -0.32 | -59.26% | 44 | 541 | 58.30% |
| PANW240503C00317500 | 2024-05-01 3:50PM EDT | 317.50 | 0.17 | 0.11 | 0.23 | -0.23 | -57.50% | 81 | 256 | 57.62% |
| PANW240503C00320000 | 2024-05-01 3:47PM EDT | 320.00 | 0.15 | 0.10 | 0.22 | -0.17 | -53.12% | 100 | 811 | 60.74% |
| PANW240503C00322500 | 2024-05-01 2:00PM EDT | 322.50 | 0.14 | 0.05 | 0.18 | -0.11 | -44.00% | 5 | 906 | 61.13% |
| PANW240503C00325000 | 2024-05-01 3:57PM EDT | 325.00 | 0.07 | 0.03 | 0.12 | -0.03 | -30.00% | 51 | 463 | 60.94% |
| PANW240503C00327500 | 2024-05-01 10:51AM EDT | 327.50 | 0.13 | 0.03 | 0.12 | -0.03 | -18.75% | 86 | 364 | 64.06% |
| PANW240503C00330000 | 2024-05-01 3:50PM EDT | 330.00 | 0.10 | 0.05 | 0.25 | -0.04 | -28.57% | 15 | 489 | 74.22% |
| PANW240503C00332500 | 2024-05-01 9:34AM EDT | 332.50 | 0.06 | 0.01 | 0.55 | -0.07 | -53.85% | 23 | 98 | 85.64% |
| PANW240503C00335000 | 2024-05-01 12:10PM EDT | 335.00 | 0.06 | 0.01 | 0.18 | -0.04 | -40.00% | 2 | 105 | 75.78% |
| PANW240503C00337500 | 2024-04-30 12:17PM EDT | 337.50 | 0.10 | 0.00 | 0.41 | 0.00 | - | 1 | 22 | 88.28% |
| PANW240503C00340000 | 2024-05-01 1:48PM EDT | 340.00 | 0.03 | 0.00 | 0.11 | -0.02 | -40.00% | 129 | 186 | 76.56% |
| PANW240503C00342500 | 2024-04-26 3:37PM EDT | 342.50 | 0.20 | 0.00 | 0.22 | 0.00 | - | 11 | 12 | 86.72% |
| PANW240503C00345000 | 2024-05-01 11:09AM EDT | 345.00 | 0.05 | 0.00 | 0.22 | -0.03 | -37.50% | 2 | 205 | 89.84% |
| PANW240503C00347500 | 2024-05-01 10:00AM EDT | 347.50 | 0.01 | 0.00 | 0.42 | -0.05 | -83.33% | 1 | 229 | 101.76% |
| PANW240503C00350000 | 2024-05-01 10:54AM EDT | 350.00 | 0.03 | 0.00 | 0.15 | +0.01 | +50.00% | 1 | 157 | 91.41% |
| PANW240503C00352500 | 2024-04-30 9:31AM EDT | 352.50 | 0.05 | 0.01 | 0.34 | 0.00 | - | 45 | 84 | 105.27% |
| PANW240503C00355000 | 2024-05-01 12:09PM EDT | 355.00 | 0.02 | 0.00 | 0.11 | -0.01 | -33.33% | 20 | 25 | 93.36% |
| PANW240503C00360000 | 2024-05-01 12:09PM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 27 | 71 | 78.13% |
| PANW240503C00365000 | 2024-04-29 12:31PM EDT | 365.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 20 | 81 | 113.09% |
| PANW240503C00370000 | 2024-04-29 9:31AM EDT | 370.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 100.78% |
| PANW240503C00375000 | 2024-05-01 10:39AM EDT | 375.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 25 | 188 | 118.36% |
| PANW240503C00380000 | 2024-04-16 11:45AM EDT | 380.00 | 0.01 | 0.00 | 0.63 | -0.08 | -88.89% | 1 | 3 | 149.02% |
| PANW240503C00385000 | 2024-04-10 9:30AM EDT | 385.00 | 0.14 | 0.00 | 0.52 | 0.00 | - | - | 2 | 150.59% |
| PANW240503C00395000 | 2024-04-16 11:26AM EDT | 395.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 182 | 132.42% |
| PANW240503C00400000 | 2024-04-22 11:51AM EDT | 400.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 17 | 136.72% |
| PANW240503C00405000 | 2024-04-01 1:54PM EDT | 405.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 6 | 126.56% |
| PANW240503C00410000 | 2024-04-15 10:28AM EDT | 410.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | - | 3 | 167.58% |
| PANW240503C00425000 | 2024-04-17 9:30AM EDT | 425.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 148 | 145.31% |
| PANW240503C00490000 | 2024-03-25 1:45PM EDT | 490.00 | 0.10 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 269.92% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00150000 | 2024-04-23 3:55PM EDT | 150.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 218.75% |
| PANW240503P00185000 | 2024-04-05 1:56PM EDT | 185.00 | 0.12 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 274.22% |
| PANW240503P00190000 | 2024-03-27 2:56PM EDT | 190.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 208.79% |
| PANW240503P00200000 | 2024-04-17 12:14PM EDT | 200.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 281.98% |
| PANW240503P00205000 | 2024-04-26 12:24PM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 115.63% |
| PANW240503P00210000 | 2024-04-23 12:08PM EDT | 210.00 | 0.04 | 0.00 | 3.80 | 0.00 | - | - | 4 | 243.75% |
| PANW240503P00215000 | 2024-04-30 11:25AM EDT | 215.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 74 | 134 | 117.19% |
| PANW240503P00220000 | 2024-04-26 11:41AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 93.75% |
| PANW240503P00225000 | 2024-04-24 11:36AM EDT | 225.00 | 0.06 | 0.00 | 0.41 | 0.00 | - | 3 | 24 | 129.79% |
| PANW240503P00230000 | 2024-05-01 10:59AM EDT | 230.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 20 | 31 | 87.50% |
| PANW240503P00235000 | 2024-04-30 9:41AM EDT | 235.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 74 | 79.69% |
| PANW240503P00237500 | 2024-04-25 10:45AM EDT | 237.50 | 0.10 | 0.00 | 0.34 | 0.00 | - | - | 41 | 101.56% |
| PANW240503P00240000 | 2024-04-30 1:31PM EDT | 240.00 | 0.07 | 0.00 | 0.03 | +0.05 | +250.00% | 1 | 386 | 71.88% |
| PANW240503P00242500 | 2024-05-01 10:58AM EDT | 242.50 | 0.04 | 0.01 | 0.04 | +0.03 | +300.00% | 2 | 46 | 71.88% |
| PANW240503P00245000 | 2024-05-01 2:14PM EDT | 245.00 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 95 | 216 | 67.97% |
| PANW240503P00247500 | 2024-04-30 9:49AM EDT | 247.50 | 0.12 | 0.02 | 0.06 | +0.09 | +300.00% | 1 | 88 | 67.58% |
| PANW240503P00250000 | 2024-05-01 2:19PM EDT | 250.00 | 0.07 | 0.04 | 0.11 | +0.03 | +75.00% | 150 | 519 | 68.75% |
| PANW240503P00252500 | 2024-05-01 2:05PM EDT | 252.50 | 0.07 | 0.03 | 0.15 | -0.01 | -12.50% | 54 | 106 | 66.21% |
| PANW240503P00255000 | 2024-05-01 3:42PM EDT | 255.00 | 0.07 | 0.04 | 0.13 | -0.01 | -12.50% | 51 | 598 | 61.33% |
| PANW240503P00257500 | 2024-05-01 1:28PM EDT | 257.50 | 0.07 | 0.12 | 0.15 | -0.02 | -22.22% | 8 | 303 | 61.13% |
| PANW240503P00260000 | 2024-05-01 3:53PM EDT | 260.00 | 0.16 | 0.18 | 0.21 | 0.00 | - | 250 | 458 | 60.16% |
| PANW240503P00262500 | 2024-05-01 3:54PM EDT | 262.50 | 0.22 | 0.25 | 0.44 | +0.03 | +15.79% | 20 | 766 | 61.77% |
| PANW240503P00265000 | 2024-05-01 3:56PM EDT | 265.00 | 0.33 | 0.25 | 0.39 | -0.03 | -8.33% | 131 | 957 | 55.66% |
| PANW240503P00267500 | 2024-05-01 3:54PM EDT | 267.50 | 0.45 | 0.45 | 0.68 | +0.03 | +7.14% | 58 | 192 | 57.57% |
| PANW240503P00270000 | 2024-05-01 3:10PM EDT | 270.00 | 0.71 | 0.67 | 0.72 | +0.04 | +5.97% | 86 | 424 | 54.79% |
| PANW240503P00272500 | 2024-05-01 3:55PM EDT | 272.50 | 0.81 | 0.87 | 1.09 | +0.04 | +5.19% | 80 | 364 | 54.15% |
| PANW240503P00275000 | 2024-05-01 3:59PM EDT | 275.00 | 1.30 | 1.22 | 1.59 | +0.06 | +4.84% | 200 | 537 | 54.22% |
| PANW240503P00277500 | 2024-05-01 3:59PM EDT | 277.50 | 1.78 | 1.69 | 2.06 | +0.04 | +2.30% | 131 | 568 | 53.22% |
| PANW240503P00280000 | 2024-05-01 3:58PM EDT | 280.00 | 2.36 | 1.82 | 2.57 | +0.16 | +7.27% | 352 | 997 | 53.37% |
| PANW240503P00282500 | 2024-05-01 3:59PM EDT | 282.50 | 3.30 | 2.73 | 3.65 | +0.47 | +16.61% | 285 | 807 | 51.05% |
| PANW240503P00285000 | 2024-05-01 3:59PM EDT | 285.00 | 4.11 | 2.95 | 4.95 | +0.54 | +15.13% | 888 | 974 | 58.45% |
| PANW240503P00287500 | 2024-05-01 3:59PM EDT | 287.50 | 5.40 | 5.30 | 6.05 | +0.81 | +17.65% | 180 | 523 | 53.83% |
| PANW240503P00290000 | 2024-05-01 3:59PM EDT | 290.00 | 6.75 | 6.65 | 6.95 | +1.60 | +31.07% | 177 | 475 | 51.39% |
| PANW240503P00292500 | 2024-05-01 3:39PM EDT | 292.50 | 7.70 | 8.20 | 8.90 | +1.06 | +15.96% | 184 | 333 | 53.37% |
| PANW240503P00295000 | 2024-05-01 3:52PM EDT | 295.00 | 9.45 | 9.70 | 11.30 | +2.50 | +35.97% | 41 | 368 | 55.98% |
| PANW240503P00297500 | 2024-05-01 2:50PM EDT | 297.50 | 8.65 | 9.85 | 13.40 | -0.05 | -0.57% | 25 | 107 | 68.19% |
| PANW240503P00300000 | 2024-05-01 2:50PM EDT | 300.00 | 10.64 | 11.80 | 15.80 | +0.74 | +7.47% | 7 | 70 | 74.51% |
| PANW240503P00302500 | 2024-04-30 11:46AM EDT | 302.50 | 11.93 | 15.10 | 16.55 | 0.00 | - | 14 | 42 | 58.64% |
| PANW240503P00305000 | 2024-05-01 2:41PM EDT | 305.00 | 16.10 | 16.85 | 19.25 | +0.91 | +5.99% | 1 | 78 | 67.60% |
| PANW240503P00307500 | 2024-04-30 12:21PM EDT | 307.50 | 13.50 | 19.30 | 21.65 | 0.00 | - | 2 | 19 | 71.85% |
| PANW240503P00310000 | 2024-05-01 10:45AM EDT | 310.00 | 24.35 | 21.50 | 24.55 | +7.30 | +42.82% | 2 | 124 | 53.52% |
| PANW240503P00312500 | 2024-05-01 1:51PM EDT | 312.50 | 24.00 | 24.10 | 26.40 | +3.30 | +15.94% | 1 | 21 | 78.37% |
| PANW240503P00315000 | 2024-04-30 2:13PM EDT | 315.00 | 21.45 | 24.55 | 29.00 | 0.00 | - | 1 | 18 | 85.40% |
| PANW240503P00317500 | 2024-04-29 2:58PM EDT | 317.50 | 25.03 | 25.60 | 31.25 | 0.00 | - | 10 | 1 | 85.45% |
| PANW240503P00320000 | 2024-04-30 3:52PM EDT | 320.00 | 27.50 | 28.00 | 34.35 | 0.00 | - | 2 | 13 | 102.00% |
| PANW240503P00325000 | 2024-04-24 3:13PM EDT | 325.00 | 31.90 | 33.00 | 38.95 | 0.00 | - | - | 1 | 103.93% |
| PANW240503P00330000 | 2024-04-04 10:10AM EDT | 330.00 | 58.83 | 38.00 | 43.65 | 0.00 | - | 1 | 0 | 105.96% |
© 2024 Yahoo. Todos os direitos reservados.