Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
61.030,21 -616,42 (-1,00%)
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 comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240726C00240000 | 2024-06-14 11:50AM EDT | 240.00 | 79.50 | 95.70 | 105.00 | 0.00 | - | - | 1 | 76.93% |
| PANW240726C00250000 | 2024-06-14 11:51AM EDT | 250.00 | 69.70 | 86.10 | 95.00 | 0.00 | - | - | 1 | 71.45% |
| PANW240726C00280000 | 2024-06-25 12:50PM EDT | 280.00 | 44.10 | 56.15 | 65.00 | 0.00 | - | 10 | 10 | 74.19% |
| PANW240726C00285000 | 2024-06-28 2:27PM EDT | 285.00 | 56.79 | 51.20 | 60.50 | +15.29 | +36.84% | 2 | 3 | 71.73% |
| PANW240726C00290000 | 2024-06-27 10:44AM EDT | 290.00 | 51.98 | 46.50 | 54.85 | 0.00 | - | 6 | 23 | 64.31% |
| PANW240726C00295000 | 2024-06-27 10:44AM EDT | 295.00 | 47.18 | 42.05 | 50.65 | 0.00 | - | 1 | 30 | 62.94% |
| PANW240726C00300000 | 2024-06-28 9:49AM EDT | 300.00 | 45.00 | 39.00 | 44.10 | +0.89 | +2.02% | 1 | 22 | 52.14% |
| PANW240726C00305000 | 2024-06-27 2:41PM EDT | 305.00 | 40.20 | 32.05 | 39.40 | 0.00 | - | 1 | 60 | 48.82% |
| PANW240726C00310000 | 2024-06-28 10:13AM EDT | 310.00 | 36.35 | 30.55 | 33.10 | +2.35 | +6.91% | 1 | 96 | 39.34% |
| PANW240726C00315000 | 2024-06-28 11:34AM EDT | 315.00 | 29.58 | 26.55 | 28.20 | +2.43 | +8.95% | 4 | 101 | 35.33% |
| PANW240726C00320000 | 2024-06-28 3:03PM EDT | 320.00 | 23.72 | 23.10 | 24.55 | -3.98 | -14.37% | 26 | 362 | 35.38% |
| PANW240726C00325000 | 2024-06-28 3:46PM EDT | 325.00 | 20.00 | 18.50 | 20.45 | -3.70 | -15.61% | 22 | 91 | 33.23% |
| PANW240726C00330000 | 2024-06-28 3:32PM EDT | 330.00 | 15.82 | 16.05 | 16.90 | -4.53 | -22.26% | 24 | 149 | 32.08% |
| PANW240726C00335000 | 2024-06-28 3:24PM EDT | 335.00 | 14.30 | 12.05 | 13.85 | -0.90 | -5.92% | 33 | 79 | 31.53% |
| PANW240726C00340000 | 2024-06-28 3:42PM EDT | 340.00 | 11.30 | 10.50 | 11.25 | -2.74 | -19.52% | 105 | 57 | 31.30% |
| PANW240726C00345000 | 2024-06-28 3:44PM EDT | 345.00 | 8.65 | 8.30 | 9.05 | -2.95 | -25.43% | 16 | 85 | 31.24% |
| PANW240726C00350000 | 2024-06-28 3:56PM EDT | 350.00 | 7.05 | 6.50 | 7.15 | -1.20 | -14.55% | 36 | 111 | 31.12% |
| PANW240726C00355000 | 2024-06-28 3:18PM EDT | 355.00 | 5.21 | 4.85 | 5.65 | -1.97 | -27.44% | 14 | 37 | 31.28% |
| PANW240726C00360000 | 2024-06-28 3:35PM EDT | 360.00 | 3.85 | 2.99 | 4.30 | -1.35 | -25.96% | 67 | 146 | 31.04% |
| PANW240726C00365000 | 2024-06-28 1:47PM EDT | 365.00 | 3.50 | 2.90 | 3.40 | -1.25 | -26.32% | 9 | 60 | 31.52% |
| PANW240726C00375000 | 2024-06-28 3:12PM EDT | 375.00 | 1.73 | 1.69 | 2.42 | -1.17 | -40.34% | 3 | 22 | 33.93% |
| PANW240726C00380000 | 2024-06-28 3:12PM EDT | 380.00 | 1.04 | 0.75 | 2.15 | -0.97 | -48.26% | 2 | 81 | 35.54% |
| PANW240726C00385000 | 2024-06-27 1:16PM EDT | 385.00 | 1.78 | 0.72 | 1.37 | 0.00 | - | 2 | 2 | 33.89% |
| PANW240726C00395000 | 2024-06-28 2:02PM EDT | 395.00 | 1.16 | 0.68 | 1.16 | +0.91 | +364.00% | 1 | 3 | 37.31% |
| PANW240726C00430000 | 2024-06-17 10:15AM EDT | 430.00 | 0.25 | 0.01 | 0.87 | 0.00 | - | - | 1 | 49.41% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240726P00230000 | 2024-06-07 10:07AM EDT | 230.00 | 0.22 | 0.00 | 4.30 | 0.00 | - | 6 | 3 | 93.85% |
| PANW240726P00240000 | 2024-06-27 9:59AM EDT | 240.00 | 0.23 | 0.00 | 1.18 | 0.00 | - | 1 | 1 | 65.99% |
| PANW240726P00250000 | 2024-06-06 1:16PM EDT | 250.00 | 0.49 | 0.00 | 2.00 | 0.00 | - | - | 3 | 65.33% |
| PANW240726P00255000 | 2024-06-20 2:48PM EDT | 255.00 | 0.56 | 0.00 | 4.35 | 0.00 | - | - | 10 | 73.36% |
| PANW240726P00260000 | 2024-06-20 2:48PM EDT | 260.00 | 0.71 | 0.00 | 1.42 | 0.00 | - | 2 | 11 | 54.52% |
| PANW240726P00265000 | 2024-06-26 10:39AM EDT | 265.00 | 0.39 | 0.01 | 0.73 | 0.00 | - | 2 | 2 | 51.49% |
| PANW240726P00270000 | 2024-06-27 12:55PM EDT | 270.00 | 0.15 | 0.06 | 0.26 | 0.00 | - | 1 | 9 | 40.33% |
| PANW240726P00275000 | 2024-06-28 10:50AM EDT | 275.00 | 0.42 | 0.05 | 0.21 | -0.58 | -58.00% | 2 | 50 | 36.33% |
| PANW240726P00280000 | 2024-06-27 3:50PM EDT | 280.00 | 1.05 | 0.10 | 0.34 | +0.80 | +320.00% | 1 | 37 | 36.28% |
| PANW240726P00285000 | 2024-06-28 12:18PM EDT | 285.00 | 0.26 | 0.19 | 0.35 | -0.04 | -13.33% | 14 | 36 | 33.59% |
| PANW240726P00290000 | 2024-06-28 3:32PM EDT | 290.00 | 0.36 | 0.16 | 0.56 | +0.04 | +12.50% | 3 | 67 | 33.57% |
| PANW240726P00295000 | 2024-06-28 2:31PM EDT | 295.00 | 0.49 | 0.38 | 0.61 | +0.04 | +8.89% | 19 | 165 | 31.08% |
| PANW240726P00300000 | 2024-06-28 3:09PM EDT | 300.00 | 0.76 | 0.61 | 0.81 | -0.01 | -1.30% | 20 | 194 | 29.85% |
| PANW240726P00305000 | 2024-06-28 3:49PM EDT | 305.00 | 1.15 | 0.93 | 1.17 | 0.00 | - | 10 | 773 | 29.24% |
| PANW240726P00310000 | 2024-06-27 3:55PM EDT | 310.00 | 1.40 | 1.38 | 1.64 | -0.16 | -10.26% | 1 | 175 | 28.49% |
| PANW240726P00315000 | 2024-06-28 3:37PM EDT | 315.00 | 2.59 | 2.09 | 2.99 | +0.35 | +15.62% | 35 | 66 | 30.75% |
| PANW240726P00320000 | 2024-06-28 3:33PM EDT | 320.00 | 3.58 | 2.91 | 3.35 | +0.40 | +12.58% | 31 | 85 | 27.88% |
| PANW240726P00325000 | 2024-06-28 3:46PM EDT | 325.00 | 4.40 | 4.10 | 5.35 | +0.02 | +0.46% | 12 | 62 | 29.89% |
| PANW240726P00345000 | 2024-06-28 11:48AM EDT | 345.00 | 12.10 | 11.90 | 15.05 | -19.07 | -61.18% | 2 | 0 | 31.28% |
© 2024 Yahoo. Todos os direitos reservados.