Mercado abrirá em 19 mins
BOVESPA
119.137,86 -524,52 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 +174,26 (+0,33%) PETROLEO CRU
80,36 +0,03 (+0,04%) OURO
2.333,10 +4,10 (+0,18%) Bitcoin USD
65.128,11 -418,36 (-0,64%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240719C00110000 | 2024-04-09 9:47AM EDT | 110.00 | 165.61 | 185.15 | 189.10 | 0.00 | - | - | 1 | 0.00% |
| PANW240719C00120000 | 2024-05-17 2:53PM EDT | 120.00 | 197.39 | 193.75 | 201.90 | 0.00 | - | 1 | 1 | 200.27% |
| PANW240719C00140000 | 2024-05-14 11:15AM EDT | 140.00 | 162.41 | 175.90 | 183.00 | 0.00 | - | - | 3 | 186.99% |
| PANW240719C00150000 | 2024-05-23 12:34PM EDT | 150.00 | 164.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| PANW240719C00185000 | 2024-05-17 2:26PM EDT | 185.00 | 133.11 | 129.15 | 137.25 | 0.00 | - | 6 | 8 | 124.08% |
| PANW240719C00190000 | 2024-05-13 10:11AM EDT | 190.00 | 113.00 | 127.05 | 132.05 | 0.00 | - | 1 | 3 | 116.89% |
| PANW240719C00195000 | 2024-05-17 10:18AM EDT | 195.00 | 121.50 | 119.25 | 127.30 | 0.00 | - | 2 | 2 | 114.54% |
| PANW240719C00200000 | 2024-06-17 10:41AM EDT | 200.00 | 118.14 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| PANW240719C00210000 | 2024-06-04 10:25AM EDT | 210.00 | 85.79 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| PANW240719C00220000 | 2024-06-03 1:01PM EDT | 220.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PANW240719C00230000 | 2024-06-07 12:17PM EDT | 230.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| PANW240719C00240000 | 2024-06-14 11:02AM EDT | 240.00 | 80.09 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| PANW240719C00250000 | 2024-06-17 2:12PM EDT | 250.00 | 72.09 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| PANW240719C00260000 | 2024-06-17 2:13PM EDT | 260.00 | 62.35 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| PANW240719C00270000 | 2024-06-17 1:52PM EDT | 270.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 4 | 491 | 0.00% |
| PANW240719C00280000 | 2024-06-17 3:18PM EDT | 280.00 | 42.49 | 0.00 | 0.00 | 0.00 | - | 17 | 637 | 0.00% |
| PANW240719C00290000 | 2024-06-17 2:52PM EDT | 290.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,131 | 0.00% |
| PANW240719C00300000 | 2024-06-17 3:51PM EDT | 300.00 | 23.84 | 0.00 | 0.00 | 0.00 | - | 57 | 2,091 | 0.00% |
| PANW240719C00310000 | 2024-06-17 3:47PM EDT | 310.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 120 | 1,562 | 0.00% |
| PANW240719C00320000 | 2024-06-17 3:34PM EDT | 320.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 340 | 2,281 | 0.20% |
| PANW240719C00330000 | 2024-06-17 3:59PM EDT | 330.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 256 | 1,968 | 3.13% |
| PANW240719C00340000 | 2024-06-17 3:58PM EDT | 340.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 167 | 2,616 | 6.25% |
| PANW240719C00350000 | 2024-06-17 3:58PM EDT | 350.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 227 | 1,336 | 6.25% |
| PANW240719C00360000 | 2024-06-17 3:56PM EDT | 360.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 223 | 1,725 | 6.25% |
| PANW240719C00370000 | 2024-06-17 3:55PM EDT | 370.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 55 | 2,171 | 12.50% |
| PANW240719C00380000 | 2024-06-17 2:01PM EDT | 380.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 697 | 12.50% |
| PANW240719C00390000 | 2024-06-17 3:26PM EDT | 390.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 200 | 12.50% |
| PANW240719C00400000 | 2024-06-17 2:36PM EDT | 400.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 1,310 | 12.50% |
| PANW240719C00410000 | 2024-06-13 9:56AM EDT | 410.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 12.50% |
| PANW240719C00420000 | 2024-06-17 1:49PM EDT | 420.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 254 | 25.00% |
| PANW240719C00430000 | 2024-05-31 1:31PM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 328 | 25.00% |
| PANW240719C00440000 | 2024-06-14 1:15PM EDT | 440.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 25.00% |
| PANW240719C00450000 | 2024-06-17 11:55AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 326 | 25.00% |
| PANW240719C00460000 | 2024-05-28 11:50AM EDT | 460.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 259 | 25.00% |
| PANW240719C00470000 | 2024-05-20 10:54AM EDT | 470.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 25.00% |
| PANW240719C00480000 | 2024-05-20 3:33PM EDT | 480.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 25.00% |
| PANW240719C00490000 | 2024-06-06 12:12PM EDT | 490.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 25.00% |
| PANW240719C00500000 | 2024-06-17 3:32PM EDT | 500.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 678 | 25.00% |
| PANW240719C00510000 | 2024-06-06 11:37AM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 25.00% |
| PANW240719C00520000 | 2024-06-13 10:37AM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 868 | 25.00% |
| PANW240719C00530000 | 2024-05-28 11:35AM EDT | 530.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| PANW240719C00540000 | 2024-06-12 1:37PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,692 | 25.00% |
| PANW240719C00550000 | 2024-06-17 2:00PM EDT | 550.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 25.00% |
| PANW240719C00560000 | 2024-05-24 11:04AM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| PANW240719C00570000 | 2024-05-15 9:30AM EDT | 570.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PANW240719C00580000 | 2024-04-05 3:15PM EDT | 580.00 | 0.11 | 0.07 | 0.83 | 0.00 | - | 2 | 39 | 88.72% |
| PANW240719C00590000 | 2024-05-07 3:11PM EDT | 590.00 | 0.15 | 0.00 | 0.94 | 0.00 | - | 1 | 29 | 91.36% |
| PANW240719C00600000 | 2024-06-17 2:55PM EDT | 600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 818 | 50.00% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240719P00110000 | 2024-02-21 10:39AM EDT | 110.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 128.91% |
| PANW240719P00115000 | 2024-03-26 11:03AM EDT | 115.00 | 0.08 | 0.00 | 0.96 | 0.00 | - | 18 | 18 | 159.57% |
| PANW240719P00120000 | 2024-03-26 10:30AM EDT | 120.00 | 0.07 | 0.00 | 0.97 | 0.00 | - | 1 | 2 | 153.56% |
| PANW240719P00125000 | 2024-02-22 11:28AM EDT | 125.00 | 0.14 | 0.02 | 0.14 | 0.00 | - | 1 | 1 | 118.56% |
| PANW240719P00130000 | 2024-06-10 11:08AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240719P00135000 | 2024-03-26 11:03AM EDT | 135.00 | 0.14 | 0.00 | 1.02 | 0.00 | - | 18 | 18 | 137.35% |
| PANW240719P00140000 | 2024-03-11 10:16AM EDT | 140.00 | 0.25 | 0.02 | 0.50 | 0.00 | - | 11 | 11 | 120.31% |
| PANW240719P00145000 | 2024-06-03 3:39PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| PANW240719P00150000 | 2024-05-29 10:17AM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 50.00% |
| PANW240719P00155000 | 2024-05-23 12:51PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| PANW240719P00160000 | 2024-05-24 1:03PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| PANW240719P00165000 | 2024-05-14 3:16PM EDT | 165.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 20 | 28 | 91.60% |
| PANW240719P00170000 | 2024-05-23 10:36AM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 50.00% |
| PANW240719P00175000 | 2024-03-25 10:45AM EDT | 175.00 | 0.50 | 0.00 | 1.21 | 0.00 | - | 1 | 10 | 101.86% |
| PANW240719P00180000 | 2024-06-12 3:08PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 50.00% |
| PANW240719P00185000 | 2024-05-23 3:51PM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 50.00% |
| PANW240719P00190000 | 2024-06-11 11:05AM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| PANW240719P00195000 | 2024-05-21 11:01AM EDT | 195.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| PANW240719P00200000 | 2024-06-14 11:35AM EDT | 200.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 224 | 25.00% |
| PANW240719P00210000 | 2024-06-12 2:51PM EDT | 210.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 478 | 25.00% |
| PANW240719P00220000 | 2024-06-17 12:14PM EDT | 220.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 1,080 | 25.00% |
| PANW240719P00230000 | 2024-06-17 11:53AM EDT | 230.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 25.00% |
| PANW240719P00240000 | 2024-06-17 12:10PM EDT | 240.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 935 | 1,114 | 25.00% |
| PANW240719P00250000 | 2024-06-14 1:45PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 79 | 1,299 | 12.50% |
| PANW240719P00260000 | 2024-06-17 2:40PM EDT | 260.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 345 | 3,906 | 12.50% |
| PANW240719P00270000 | 2024-06-17 3:11PM EDT | 270.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 141 | 2,220 | 12.50% |
| PANW240719P00280000 | 2024-06-17 3:52PM EDT | 280.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 81 | 2,155 | 12.50% |
| PANW240719P00290000 | 2024-06-17 3:58PM EDT | 290.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 118 | 2,241 | 6.25% |
| PANW240719P00300000 | 2024-06-17 3:47PM EDT | 300.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 140 | 1,531 | 6.25% |
| PANW240719P00310000 | 2024-06-17 3:46PM EDT | 310.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 177 | 1,641 | 3.13% |
| PANW240719P00320000 | 2024-06-17 3:54PM EDT | 320.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 111 | 1,447 | 0.00% |
| PANW240719P00330000 | 2024-06-17 3:59PM EDT | 330.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 41 | 235 | 0.00% |
| PANW240719P00340000 | 2024-06-11 10:57AM EDT | 340.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| PANW240719P00350000 | 2024-06-11 3:27PM EDT | 350.00 | 37.63 | 0.00 | 0.00 | 0.00 | - | 61 | 64 | 0.00% |
| PANW240719P00360000 | 2024-06-12 3:39PM EDT | 360.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW240719P00370000 | 2024-06-14 9:54AM EDT | 370.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| PANW240719P00380000 | 2024-05-07 12:46PM EDT | 380.00 | 75.65 | 80.70 | 85.65 | 0.00 | - | 2 | 0 | 114.37% |
| PANW240719P00390000 | 2024-05-20 9:47AM EDT | 390.00 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240719P00400000 | 2024-06-11 11:28AM EDT | 400.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PANW240719P00410000 | 2024-03-01 11:41AM EDT | 410.00 | 112.85 | 121.65 | 130.80 | 0.00 | - | 4 | 0 | 170.19% |
| PANW240719P00420000 | 2024-02-21 3:43PM EDT | 420.00 | 163.00 | 129.55 | 137.30 | 0.00 | - | 21 | 0 | 168.55% |
| PANW240719P00430000 | 2024-05-20 3:29PM EDT | 430.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240719P00440000 | 2024-03-06 3:37PM EDT | 440.00 | 156.85 | 168.30 | 174.65 | 0.00 | - | 12 | 0 | 228.99% |
| PANW240719P00450000 | 2024-02-21 3:59PM EDT | 450.00 | 193.00 | 159.50 | 167.30 | 0.00 | - | 20 | 0 | 185.06% |
| PANW240719P00460000 | 2024-02-21 3:40PM EDT | 460.00 | 193.40 | 169.55 | 177.35 | 0.00 | - | 49 | 0 | 190.30% |
| PANW240719P00470000 | 2024-02-21 3:43PM EDT | 470.00 | 204.35 | 179.50 | 187.30 | 0.00 | - | 28 | 0 | 195.07% |
| PANW240719P00490000 | 2024-06-06 11:13AM EDT | 490.00 | 192.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240719P00500000 | 2024-02-21 3:40PM EDT | 500.00 | 241.60 | 210.50 | 215.55 | 0.00 | - | - | 0 | 207.72% |
| PANW240719P00520000 | 2024-02-28 10:30AM EDT | 520.00 | 206.25 | 232.15 | 241.00 | 0.00 | - | - | 0 | 226.40% |
| PANW240719P00540000 | 2024-02-27 1:12PM EDT | 540.00 | 225.72 | 251.00 | 260.00 | 0.00 | - | - | 0 | 231.31% |
© 2024 Yahoo. Todos os direitos reservados.