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
60.644,92 -14,20 (-0,02%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240802C00270000 | 2024-06-21 2:00PM EDT | 270.00 | 49.67 | 67.00 | 75.65 | 0.00 | - | 1 | 1 | 56.78% |
| PANW240802C00280000 | 2024-06-28 2:44PM EDT | 280.00 | 61.69 | 56.55 | 65.85 | -5.31 | -7.93% | 1 | 2 | 70.76% |
| PANW240802C00290000 | 2024-06-25 11:15AM EDT | 290.00 | 38.30 | 47.65 | 56.00 | 0.00 | - | 1 | 2 | 62.68% |
| PANW240802C00295000 | 2024-06-25 3:14PM EDT | 295.00 | 32.42 | 43.35 | 51.10 | 0.00 | - | 1 | 1 | 58.71% |
| PANW240802C00300000 | 2024-06-25 3:14PM EDT | 300.00 | 27.84 | 37.60 | 45.10 | 0.00 | - | 1 | 4 | 50.92% |
| PANW240802C00305000 | 2024-06-27 3:55PM EDT | 305.00 | 40.20 | 36.80 | 38.90 | 0.00 | - | 2 | 41 | 42.54% |
| PANW240802C00310000 | 2024-06-28 10:35AM EDT | 310.00 | 34.90 | 31.85 | 34.35 | -2.10 | -5.68% | 1 | 54 | 39.98% |
| PANW240802C00315000 | 2024-06-27 1:41PM EDT | 315.00 | 33.70 | 26.70 | 30.15 | 0.00 | - | 3 | 47 | 38.28% |
| PANW240802C00320000 | 2024-06-28 1:41PM EDT | 320.00 | 24.70 | 23.45 | 26.40 | -4.55 | -15.56% | 2 | 124 | 37.46% |
| PANW240802C00325000 | 2024-06-28 2:39PM EDT | 325.00 | 21.88 | 17.50 | 23.30 | -3.27 | -13.00% | 2 | 76 | 37.83% |
| PANW240802C00330000 | 2024-06-28 10:20AM EDT | 330.00 | 21.23 | 17.70 | 20.65 | +0.03 | +0.14% | 1 | 85 | 38.65% |
| PANW240802C00335000 | 2024-06-28 3:26PM EDT | 335.00 | 15.06 | 14.70 | 16.00 | -3.92 | -20.65% | 6 | 47 | 33.89% |
| PANW240802C00340000 | 2024-06-28 3:57PM EDT | 340.00 | 13.18 | 12.20 | 13.50 | -1.57 | -10.64% | 20 | 54 | 33.85% |
| PANW240802C00345000 | 2024-06-28 3:38PM EDT | 345.00 | 10.60 | 10.25 | 11.25 | -1.80 | -14.52% | 12 | 33 | 33.73% |
| PANW240802C00350000 | 2024-06-28 3:09PM EDT | 350.00 | 8.87 | 8.25 | 9.40 | -1.51 | -14.55% | 22 | 81 | 33.92% |
| PANW240802C00355000 | 2024-06-28 10:11AM EDT | 355.00 | 8.90 | 6.15 | 8.45 | -0.30 | -3.26% | 6 | 33 | 35.80% |
| PANW240802C00360000 | 2024-06-28 2:33PM EDT | 360.00 | 5.83 | 4.85 | 7.05 | -1.85 | -24.09% | 14 | 204 | 36.01% |
| PANW240802C00365000 | 2024-06-27 12:30PM EDT | 365.00 | 6.12 | 3.40 | 5.45 | 0.00 | - | 7 | 2 | 35.02% |
| PANW240802C00370000 | 2024-06-28 1:06PM EDT | 370.00 | 3.85 | 3.45 | 3.85 | -2.25 | -36.89% | 6 | 147 | 33.20% |
| PANW240802C00375000 | 2024-06-28 3:28PM EDT | 375.00 | 2.65 | 2.67 | 3.25 | -1.55 | -36.90% | 5 | 28 | 34.02% |
| PANW240802C00380000 | 2024-06-28 2:58PM EDT | 380.00 | 2.32 | 1.98 | 2.68 | -0.78 | -25.16% | 21 | 20 | 34.52% |
| PANW240802C00385000 | 2024-06-27 10:58AM EDT | 385.00 | 2.60 | 1.68 | 2.43 | -0.30 | -10.34% | 25 | 5 | 36.02% |
| PANW240802C00400000 | 2024-06-28 2:45PM EDT | 400.00 | 0.96 | 0.85 | 1.34 | -0.41 | -29.93% | 10 | 51 | 37.15% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240802P00260000 | 2024-06-27 11:06AM EDT | 260.00 | 0.15 | 0.02 | 0.17 | 0.00 | - | 22 | 23 | 39.36% |
| PANW240802P00265000 | 2024-06-24 2:59PM EDT | 265.00 | 0.71 | 0.00 | 0.96 | 0.00 | - | 1 | 9 | 49.32% |
| PANW240802P00270000 | 2024-06-27 10:27AM EDT | 270.00 | 0.25 | 0.05 | 1.01 | 0.00 | - | 2 | 25 | 46.73% |
| PANW240802P00275000 | 2024-06-27 1:53PM EDT | 275.00 | 0.40 | 0.08 | 1.09 | 0.00 | - | 1 | 20 | 44.36% |
| PANW240802P00280000 | 2024-06-27 11:09AM EDT | 280.00 | 0.32 | 0.12 | 0.52 | 0.00 | - | 2 | 10 | 35.50% |
| PANW240802P00285000 | 2024-06-27 1:48PM EDT | 285.00 | 0.38 | 0.20 | 0.61 | 0.00 | - | 14 | 40 | 33.79% |
| PANW240802P00290000 | 2024-06-28 2:37PM EDT | 290.00 | 0.54 | 0.26 | 0.91 | -0.02 | -3.57% | 26 | 53 | 33.74% |
| PANW240802P00295000 | 2024-06-28 1:26PM EDT | 295.00 | 0.83 | 0.68 | 1.35 | +0.08 | +10.67% | 16 | 107 | 33.88% |
| PANW240802P00300000 | 2024-06-28 12:09PM EDT | 300.00 | 1.12 | 1.02 | 1.81 | -0.05 | -4.27% | 2 | 97 | 33.33% |
| PANW240802P00305000 | 2024-06-28 3:33PM EDT | 305.00 | 1.87 | 1.52 | 2.12 | +0.27 | +16.87% | 9 | 36 | 31.49% |
| PANW240802P00310000 | 2024-06-28 1:14PM EDT | 310.00 | 2.26 | 1.81 | 2.83 | -0.16 | -6.61% | 9 | 57 | 31.00% |
| PANW240802P00315000 | 2024-06-28 12:09PM EDT | 315.00 | 3.03 | 2.90 | 4.10 | +0.52 | +20.72% | 4 | 237 | 31.78% |
| PANW240802P00320000 | 2024-06-28 3:49PM EDT | 320.00 | 4.35 | 4.10 | 4.70 | +0.65 | +17.57% | 8 | 33 | 29.58% |
| PANW240802P00325000 | 2024-06-28 12:09PM EDT | 325.00 | 5.34 | 5.45 | 6.15 | -0.34 | -5.99% | 2 | 23 | 29.36% |
| PANW240802P00330000 | 2024-06-28 12:09PM EDT | 330.00 | 7.06 | 7.10 | 8.80 | -0.48 | -6.37% | 4 | 2 | 31.45% |
© 2024 Yahoo. Todos os direitos reservados.