Mercado fechará em 1 h 55 min
BOVESPA
127.258,78 +1.334,59 (+1,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.799,38 +71,40 (+0,13%) PETROLEO CRU
78,90 -0,10 (-0,13%) OURO
2.317,50 +6,50 (+0,28%) Bitcoin USD
59.367,81 +1.571,64 (+2,72%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:05PM EDT. Mercado aberto.
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 | 2024-05-02 12:19PM EDT | 200.00 | 92.10 | 90.80 | 96.50 | +6.10 | +7.09% | 4 | 5 | 347.46% |
| PANW240503C00220000 | 2024-04-23 10:04AM EDT | 220.00 | 70.12 | 70.40 | 75.95 | 0.00 | - | 1 | 2 | 254.30% |
| PANW240503C00240000 | 2024-04-25 9:33AM EDT | 240.00 | 45.00 | 48.35 | 55.85 | 0.00 | - | 1 | 2 | 187.79% |
| PANW240503C00245000 | 2024-04-23 2:29PM EDT | 245.00 | 48.89 | 46.00 | 51.15 | 0.00 | - | 4 | 2 | 182.91% |
| PANW240503C00247500 | 2024-05-01 9:37AM EDT | 247.50 | 42.00 | 43.60 | 48.20 | 0.00 | - | 1 | 1 | 159.86% |
| PANW240503C00250000 | 2024-05-02 12:08PM EDT | 250.00 | 40.69 | 40.90 | 46.65 | +0.77 | +1.93% | 2 | 12 | 181.45% |
| PANW240503C00252500 | 2024-04-25 10:52AM EDT | 252.50 | 32.93 | 38.20 | 44.15 | 0.00 | - | - | 3 | 173.29% |
| PANW240503C00255000 | 2024-04-18 10:04AM EDT | 255.00 | 25.60 | 35.65 | 41.00 | 0.00 | - | - | 2 | 147.51% |
| PANW240503C00257500 | 2024-04-18 12:48PM EDT | 257.50 | 26.55 | 33.70 | 39.00 | 0.00 | - | - | 5 | 153.27% |
| PANW240503C00260000 | 2024-04-30 12:31PM EDT | 260.00 | 34.60 | 30.60 | 35.95 | 0.00 | - | 3 | 125 | 130.96% |
| PANW240503C00262500 | 2024-04-23 10:04AM EDT | 262.50 | 28.30 | 28.50 | 33.20 | 0.00 | - | 2 | 5 | 116.31% |
| PANW240503C00265000 | 2024-05-02 12:23PM EDT | 265.00 | 28.00 | 25.80 | 30.75 | +3.05 | +12.22% | 5 | 93 | 110.45% |
| PANW240503C00267500 | 2024-04-24 12:07PM EDT | 267.50 | 24.85 | 23.35 | 29.65 | 0.00 | - | 1 | 3 | 134.33% |
| PANW240503C00270000 | 2024-05-02 12:04PM EDT | 270.00 | 22.37 | 23.10 | 26.05 | +2.49 | +12.53% | 5 | 125 | 103.03% |
| PANW240503C00272500 | 2024-05-01 11:23AM EDT | 272.50 | 15.48 | 21.60 | 23.25 | 0.00 | - | 3 | 746 | 61.04% |
| PANW240503C00275000 | 2024-05-02 12:42PM EDT | 275.00 | 18.75 | 19.30 | 21.25 | +0.95 | +5.34% | 5 | 293 | 68.31% |
| PANW240503C00277500 | 2024-05-02 10:49AM EDT | 277.50 | 13.85 | 16.75 | 18.10 | -0.05 | -0.36% | 7 | 127 | 69.78% |
| PANW240503C00280000 | 2024-05-02 1:47PM EDT | 280.00 | 15.75 | 15.45 | 15.85 | +4.20 | +36.36% | 198 | 847 | 63.38% |
| PANW240503C00282500 | 2024-05-02 9:36AM EDT | 282.50 | 9.50 | 13.20 | 14.05 | -3.00 | -24.00% | 6 | 299 | 64.43% |
| PANW240503C00285000 | 2024-05-02 1:03PM EDT | 285.00 | 11.31 | 11.30 | 11.80 | +4.46 | +65.11% | 106 | 448 | 62.52% |
| PANW240503C00287500 | 2024-05-02 1:33PM EDT | 287.50 | 9.39 | 9.45 | 9.80 | +3.84 | +69.19% | 200 | 338 | 61.08% |
| PANW240503C00290000 | 2024-05-02 1:47PM EDT | 290.00 | 7.97 | 7.90 | 8.05 | +3.39 | +74.02% | 356 | 3,682 | 61.28% |
| PANW240503C00292500 | 2024-05-02 1:33PM EDT | 292.50 | 6.12 | 6.25 | 6.45 | +2.72 | +80.00% | 164 | 568 | 59.63% |
| PANW240503C00295000 | 2024-05-02 1:48PM EDT | 295.00 | 5.00 | 4.95 | 5.10 | +2.40 | +92.31% | 512 | 989 | 59.36% |
| PANW240503C00297500 | 2024-05-02 1:43PM EDT | 297.50 | 3.90 | 3.75 | 3.90 | +1.80 | +85.71% | 188 | 1,180 | 58.33% |
| PANW240503C00300000 | 2024-05-02 1:48PM EDT | 300.00 | 2.90 | 2.75 | 2.90 | +1.40 | +96.55% | 804 | 2,309 | 57.32% |
| PANW240503C00302500 | 2024-05-02 1:42PM EDT | 302.50 | 1.92 | 2.05 | 2.23 | +0.82 | +74.55% | 212 | 637 | 58.06% |
| PANW240503C00305000 | 2024-05-02 1:38PM EDT | 305.00 | 1.48 | 1.48 | 1.60 | +0.63 | +74.12% | 732 | 1,064 | 57.86% |
| PANW240503C00307500 | 2024-05-02 1:44PM EDT | 307.50 | 1.06 | 1.02 | 1.11 | +0.42 | +65.62% | 139 | 313 | 57.37% |
| PANW240503C00310000 | 2024-05-02 1:36PM EDT | 310.00 | 0.68 | 0.73 | 0.82 | +0.13 | +23.64% | 446 | 1,946 | 58.30% |
| PANW240503C00312500 | 2024-05-02 1:49PM EDT | 312.50 | 0.55 | 0.48 | 0.53 | +0.20 | +68.97% | 66 | 346 | 57.72% |
| PANW240503C00315000 | 2024-05-02 1:44PM EDT | 315.00 | 0.35 | 0.34 | 0.38 | +0.13 | +59.09% | 100 | 539 | 58.69% |
| PANW240503C00317500 | 2024-05-02 1:34PM EDT | 317.50 | 0.23 | 0.18 | 0.29 | +0.06 | +35.29% | 23 | 275 | 58.69% |
| PANW240503C00320000 | 2024-05-02 1:39PM EDT | 320.00 | 0.18 | 0.13 | 0.20 | +0.03 | +20.00% | 179 | 792 | 59.67% |
| PANW240503C00322500 | 2024-05-02 12:07PM EDT | 322.50 | 0.13 | 0.04 | 0.18 | -0.01 | -7.14% | 4 | 904 | 60.16% |
| PANW240503C00325000 | 2024-05-02 1:31PM EDT | 325.00 | 0.07 | 0.08 | 0.11 | 0.00 | - | 90 | 437 | 63.09% |
| PANW240503C00327500 | 2024-05-01 10:51AM EDT | 327.50 | 0.13 | 0.02 | 0.14 | 0.00 | - | 86 | 426 | 65.63% |
| PANW240503C00330000 | 2024-05-02 12:53PM EDT | 330.00 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 82 | 478 | 68.36% |
| PANW240503C00332500 | 2024-05-02 10:36AM EDT | 332.50 | 0.06 | 0.01 | 0.24 | 0.00 | - | 5 | 98 | 78.52% |
| PANW240503C00335000 | 2024-05-02 12:27PM EDT | 335.00 | 0.05 | 0.03 | 0.14 | -0.01 | -16.67% | 5 | 105 | 78.13% |
| PANW240503C00337500 | 2024-04-30 12:17PM EDT | 337.50 | 0.10 | 0.00 | 0.09 | 0.00 | - | 1 | 22 | 75.78% |
| PANW240503C00340000 | 2024-05-02 1:24PM EDT | 340.00 | 0.06 | 0.00 | 0.09 | +0.03 | +100.00% | 2 | 297 | 79.30% |
| PANW240503C00342500 | 2024-04-26 3:37PM EDT | 342.50 | 0.20 | 0.00 | 0.22 | 0.00 | - | 11 | 12 | 92.77% |
| PANW240503C00345000 | 2024-05-01 11:09AM EDT | 345.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 205 | 95.90% |
| PANW240503C00347500 | 2024-05-01 10:00AM EDT | 347.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 228 | 84.38% |
| PANW240503C00350000 | 2024-05-01 10:54AM EDT | 350.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 158 | 87.50% |
| PANW240503C00352500 | 2024-05-02 10:15AM EDT | 352.50 | 0.01 | 0.01 | 0.53 | -0.04 | -80.00% | 11 | 84 | 122.85% |
| PANW240503C00355000 | 2024-05-01 12:09PM EDT | 355.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 20 | 34 | 101.95% |
| PANW240503C00360000 | 2024-05-01 12:09PM EDT | 360.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 27 | 97 | 108.59% |
| PANW240503C00365000 | 2024-04-29 12:31PM EDT | 365.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 81 | 124.61% |
| PANW240503C00370000 | 2024-04-29 9:31AM EDT | 370.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 101 | 130.66% |
| PANW240503C00375000 | 2024-05-01 10:39AM EDT | 375.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 25 | 188 | 132.42% |
| PANW240503C00380000 | 2024-05-01 2:30PM EDT | 380.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 2 | 163.28% |
| PANW240503C00385000 | 2024-04-10 9:30AM EDT | 385.00 | 0.14 | 0.00 | 0.52 | 0.00 | - | - | 2 | 170.31% |
| PANW240503C00395000 | 2024-04-16 11:26AM EDT | 395.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 182 | 150.00% |
| PANW240503C00400000 | 2024-04-22 11:51AM EDT | 400.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 17 | 156.25% |
| PANW240503C00405000 | 2024-04-01 1:54PM EDT | 405.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 6 | 143.75% |
| PANW240503C00410000 | 2024-04-15 10:28AM EDT | 410.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 3 | 180.08% |
| PANW240503C00425000 | 2024-04-17 9:30AM EDT | 425.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 148 | 167.19% |
| PANW240503C00490000 | 2024-03-25 1:45PM EDT | 490.00 | 0.10 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 316.41% |
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 | 275.00% |
| PANW240503P00185000 | 2024-04-05 1:56PM EDT | 185.00 | 0.12 | 0.00 | 1.01 | 0.00 | - | 1 | 1 | 319.34% |
| PANW240503P00190000 | 2024-03-27 2:56PM EDT | 190.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 268.75% |
| PANW240503P00200000 | 2024-04-17 12:14PM EDT | 200.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 291.41% |
| PANW240503P00205000 | 2024-04-26 12:24PM EDT | 205.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 1 | 4 | 231.64% |
| PANW240503P00210000 | 2024-04-23 12:08PM EDT | 210.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | - | 4 | 259.96% |
| PANW240503P00215000 | 2024-04-30 11:25AM EDT | 215.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 74 | 134 | 154.69% |
| PANW240503P00220000 | 2024-05-02 10:03AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 125.00% |
| PANW240503P00225000 | 2024-04-24 11:36AM EDT | 225.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 24 | 156.64% |
| PANW240503P00230000 | 2024-05-01 11:11AM EDT | 230.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 44 | 133.59% |
| PANW240503P00235000 | 2024-05-02 1:19PM EDT | 235.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 74 | 114.06% |
| PANW240503P00237500 | 2024-05-02 1:14PM EDT | 237.50 | 0.02 | 0.00 | 0.21 | -0.08 | -80.00% | 35 | 41 | 129.30% |
| PANW240503P00240000 | 2024-05-02 1:19PM EDT | 240.00 | 0.11 | 0.00 | 0.11 | +0.04 | +57.14% | 1 | 386 | 114.06% |
| PANW240503P00242500 | 2024-05-02 12:58PM EDT | 242.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 23 | 48 | 99.22% |
| PANW240503P00245000 | 2024-05-02 1:43PM EDT | 245.00 | 0.04 | 0.04 | 0.05 | -0.01 | -25.00% | 74 | 287 | 101.17% |
| PANW240503P00247500 | 2024-05-02 10:01AM EDT | 247.50 | 0.05 | 0.04 | 0.08 | -0.07 | -58.33% | 2 | 88 | 99.61% |
| PANW240503P00250000 | 2024-05-02 12:50PM EDT | 250.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 7 | 510 | 94.53% |
| PANW240503P00252500 | 2024-05-02 10:09AM EDT | 252.50 | 0.10 | 0.03 | 0.10 | +0.03 | +42.86% | 2 | 134 | 90.43% |
| PANW240503P00255000 | 2024-05-02 1:24PM EDT | 255.00 | 0.10 | 0.06 | 0.10 | +0.03 | +42.86% | 44 | 621 | 87.70% |
| PANW240503P00257500 | 2024-05-02 1:27PM EDT | 257.50 | 0.09 | 0.05 | 0.11 | +0.02 | +28.57% | 10 | 302 | 82.42% |
| PANW240503P00260000 | 2024-05-02 1:10PM EDT | 260.00 | 0.15 | 0.07 | 0.20 | -0.01 | -6.25% | 21 | 625 | 83.59% |
| PANW240503P00262500 | 2024-05-02 1:40PM EDT | 262.50 | 0.18 | 0.12 | 0.19 | -0.04 | -18.18% | 46 | 757 | 79.69% |
| PANW240503P00265000 | 2024-05-02 1:18PM EDT | 265.00 | 0.17 | 0.14 | 0.23 | -0.16 | -48.48% | 134 | 1,040 | 76.47% |
| PANW240503P00267500 | 2024-05-02 1:45PM EDT | 267.50 | 0.23 | 0.22 | 0.32 | -0.22 | -44.90% | 11 | 195 | 75.78% |
| PANW240503P00270000 | 2024-05-02 1:48PM EDT | 270.00 | 0.33 | 0.29 | 0.35 | -0.38 | -52.78% | 173 | 463 | 72.17% |
| PANW240503P00272500 | 2024-05-02 1:48PM EDT | 272.50 | 0.42 | 0.40 | 0.45 | -0.39 | -48.15% | 245 | 361 | 70.22% |
| PANW240503P00275000 | 2024-05-02 1:46PM EDT | 275.00 | 0.55 | 0.51 | 0.58 | -0.75 | -57.69% | 243 | 627 | 67.68% |
| PANW240503P00277500 | 2024-05-02 1:42PM EDT | 277.50 | 0.78 | 0.73 | 0.80 | -1.00 | -56.18% | 154 | 571 | 66.80% |
| PANW240503P00280000 | 2024-05-02 1:49PM EDT | 280.00 | 1.06 | 0.95 | 1.05 | -1.30 | -56.52% | 214 | 969 | 64.65% |
| PANW240503P00282500 | 2024-05-02 1:48PM EDT | 282.50 | 1.36 | 1.32 | 1.43 | -1.94 | -58.79% | 114 | 963 | 63.75% |
| PANW240503P00285000 | 2024-05-02 1:48PM EDT | 285.00 | 1.83 | 1.74 | 1.88 | -2.28 | -55.47% | 338 | 1,213 | 62.06% |
| PANW240503P00287500 | 2024-05-02 1:49PM EDT | 287.50 | 2.47 | 2.46 | 2.63 | -2.93 | -54.26% | 211 | 557 | 62.84% |
| PANW240503P00290000 | 2024-05-02 1:40PM EDT | 290.00 | 3.24 | 3.15 | 3.30 | -3.51 | -52.00% | 127 | 473 | 60.79% |
| PANW240503P00292500 | 2024-05-02 1:27PM EDT | 292.50 | 4.26 | 4.15 | 4.35 | -3.44 | -44.68% | 59 | 298 | 60.91% |
| PANW240503P00295000 | 2024-05-02 1:48PM EDT | 295.00 | 5.35 | 5.30 | 5.55 | -4.10 | -43.39% | 268 | 355 | 60.62% |
| PANW240503P00297500 | 2024-05-02 1:46PM EDT | 297.50 | 6.55 | 6.60 | 6.90 | -2.10 | -24.28% | 14 | 89 | 59.89% |
| PANW240503P00300000 | 2024-05-02 1:06PM EDT | 300.00 | 8.55 | 7.90 | 8.20 | -2.09 | -19.64% | 18 | 76 | 56.52% |
| PANW240503P00302500 | 2024-04-30 11:46AM EDT | 302.50 | 11.93 | 9.85 | 10.25 | 0.00 | - | 14 | 42 | 59.69% |
| PANW240503P00305000 | 2024-05-02 10:12AM EDT | 305.00 | 19.60 | 11.65 | 12.05 | +3.50 | +21.74% | 2 | 78 | 58.18% |
| PANW240503P00307500 | 2024-05-02 12:42PM EDT | 307.50 | 15.30 | 13.80 | 15.30 | +1.80 | +13.33% | 3 | 19 | 69.21% |
| PANW240503P00310000 | 2024-05-02 9:43AM EDT | 310.00 | 21.65 | 14.75 | 16.65 | -2.70 | -11.09% | 3 | 124 | 69.92% |
| PANW240503P00312500 | 2024-05-01 1:51PM EDT | 312.50 | 24.00 | 17.55 | 22.40 | 0.00 | - | 1 | 20 | 91.31% |
| PANW240503P00315000 | 2024-05-02 1:25PM EDT | 315.00 | 22.50 | 20.20 | 22.35 | +1.05 | +4.90% | 2 | 18 | 75.78% |
| PANW240503P00317500 | 2024-05-02 1:25PM EDT | 317.50 | 24.85 | 22.50 | 27.15 | -0.18 | -0.72% | 2 | 1 | 103.13% |
| PANW240503P00320000 | 2024-04-30 3:52PM EDT | 320.00 | 27.50 | 22.60 | 29.55 | 0.00 | - | 2 | 5 | 82.91% |
| PANW240503P00325000 | 2024-04-24 3:13PM EDT | 325.00 | 31.90 | 28.45 | 34.65 | 0.00 | - | - | 1 | 106.59% |
| PANW240503P00330000 | 2024-04-04 10:10AM EDT | 330.00 | 58.83 | 33.40 | 39.60 | 0.00 | - | 1 | 0 | 116.89% |
© 2024 Yahoo. Todos os direitos reservados.