Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.952,89 -7,30 (-0,01%)
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 comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240816C00135000 | 2024-04-22 10:34AM EDT | 135.00 | 145.00 | 180.85 | 188.90 | 0.00 | - | - | 0 | 103.10% |
| PANW240816C00150000 | 2024-04-24 3:12PM EDT | 150.00 | 146.50 | 165.75 | 174.30 | 0.00 | - | - | 1 | 93.10% |
| PANW240816C00155000 | 2024-05-15 10:51AM EDT | 155.00 | 154.50 | 160.95 | 169.35 | 0.00 | - | 1 | 1 | 90.59% |
| PANW240816C00170000 | 2024-04-12 11:34AM EDT | 170.00 | 115.60 | 126.85 | 134.45 | 0.00 | - | 3 | 7 | 0.00% |
| PANW240816C00175000 | 2024-04-15 9:49AM EDT | 175.00 | 105.60 | 130.75 | 136.80 | 0.00 | - | - | 0 | 0.00% |
| PANW240816C00180000 | 2024-03-22 3:59PM EDT | 180.00 | 111.38 | 97.75 | 107.00 | 0.00 | - | 2 | 3 | 0.00% |
| PANW240816C00195000 | 2024-04-04 12:54PM EDT | 195.00 | 82.65 | 101.75 | 109.50 | 0.00 | - | 1 | 1 | 0.00% |
| PANW240816C00200000 | 2024-05-17 3:51PM EDT | 200.00 | 121.50 | 119.50 | 123.50 | +0.50 | +0.41% | 1 | 21 | 69.82% |
| PANW240816C00210000 | 2024-04-18 11:20AM EDT | 210.00 | 79.50 | 107.65 | 114.55 | 0.00 | - | 1 | 4 | 61.96% |
| PANW240816C00220000 | 2024-04-22 11:48AM EDT | 220.00 | 66.35 | 98.20 | 104.40 | 0.00 | - | 1 | 13 | 57.28% |
| PANW240816C00230000 | 2024-04-17 3:06PM EDT | 230.00 | 57.90 | 88.90 | 93.90 | 0.00 | - | 1 | 15 | 52.22% |
| PANW240816C00240000 | 2024-05-09 10:05AM EDT | 240.00 | 68.00 | 81.40 | 84.85 | 0.00 | - | 1 | 15 | 52.94% |
| PANW240816C00250000 | 2024-05-17 1:06PM EDT | 250.00 | 74.39 | 72.60 | 76.45 | +0.13 | +0.18% | 2 | 64 | 51.40% |
| PANW240816C00260000 | 2024-05-17 3:50PM EDT | 260.00 | 66.27 | 65.45 | 69.25 | +4.53 | +7.34% | 3 | 32 | 52.64% |
| PANW240816C00270000 | 2024-05-17 3:50PM EDT | 270.00 | 58.15 | 57.60 | 61.25 | +2.15 | +3.84% | 3 | 122 | 50.96% |
| PANW240816C00280000 | 2024-05-15 2:46PM EDT | 280.00 | 45.25 | 49.50 | 52.45 | 0.00 | - | 5 | 306 | 50.47% |
| PANW240816C00290000 | 2024-05-17 11:26AM EDT | 290.00 | 44.08 | 42.00 | 44.15 | +1.78 | +4.21% | 4 | 317 | 46.72% |
| PANW240816C00300000 | 2024-05-17 3:53PM EDT | 300.00 | 37.50 | 37.00 | 39.20 | +1.15 | +3.16% | 31 | 566 | 48.19% |
| PANW240816C00310000 | 2024-05-17 3:38PM EDT | 310.00 | 31.45 | 31.65 | 33.60 | -0.30 | -0.94% | 231 | 436 | 47.56% |
| PANW240816C00320000 | 2024-05-17 3:59PM EDT | 320.00 | 26.88 | 26.70 | 27.05 | +0.53 | +2.01% | 264 | 266 | 44.58% |
| PANW240816C00330000 | 2024-05-17 3:37PM EDT | 330.00 | 22.37 | 22.30 | 22.70 | +0.37 | +1.68% | 67 | 631 | 44.29% |
| PANW240816C00340000 | 2024-05-17 3:37PM EDT | 340.00 | 18.54 | 18.45 | 18.85 | +0.64 | +3.58% | 32 | 84 | 43.94% |
| PANW240816C00350000 | 2024-05-17 3:58PM EDT | 350.00 | 15.33 | 14.80 | 15.80 | +0.53 | +3.58% | 246 | 484 | 44.10% |
| PANW240816C00360000 | 2024-05-17 3:07PM EDT | 360.00 | 12.41 | 11.80 | 12.80 | +0.34 | +2.82% | 28 | 342 | 43.56% |
| PANW240816C00370000 | 2024-05-17 3:55PM EDT | 370.00 | 10.15 | 10.00 | 10.30 | +0.57 | +5.95% | 166 | 187 | 43.14% |
| PANW240816C00380000 | 2024-05-17 3:26PM EDT | 380.00 | 7.89 | 8.00 | 9.30 | +0.16 | +2.07% | 24 | 211 | 44.97% |
| PANW240816C00390000 | 2024-05-17 11:11AM EDT | 390.00 | 6.28 | 6.35 | 7.10 | +0.33 | +5.55% | 1 | 49 | 43.77% |
| PANW240816C00400000 | 2024-05-17 12:42PM EDT | 400.00 | 5.10 | 5.05 | 5.55 | +0.45 | +9.68% | 12 | 196 | 43.25% |
| PANW240816C00410000 | 2024-05-16 3:17PM EDT | 410.00 | 3.93 | 3.95 | 4.20 | 0.00 | - | 3 | 53 | 42.49% |
| PANW240816C00420000 | 2024-05-17 3:17PM EDT | 420.00 | 3.00 | 2.76 | 4.10 | -0.10 | -3.23% | 3 | 202 | 44.89% |
| PANW240816C00430000 | 2024-05-15 1:02PM EDT | 430.00 | 2.07 | 2.44 | 2.65 | 0.00 | - | 4 | 65 | 42.48% |
| PANW240816C00440000 | 2024-05-16 10:53AM EDT | 440.00 | 1.95 | 1.94 | 2.17 | 0.00 | - | 7 | 53 | 42.82% |
| PANW240816C00450000 | 2024-05-07 12:33PM EDT | 450.00 | 2.05 | 1.56 | 1.75 | 0.00 | - | 5 | 18 | 43.01% |
| PANW240816C00460000 | 2024-05-08 11:11AM EDT | 460.00 | 1.72 | 0.98 | 1.42 | 0.00 | - | 2 | 7 | 43.25% |
| PANW240816C00470000 | 2024-05-13 12:57PM EDT | 470.00 | 0.76 | 0.84 | 1.27 | 0.00 | - | 1 | 36 | 44.26% |
| PANW240816C00480000 | 2024-05-15 10:51AM EDT | 480.00 | 0.99 | 0.65 | 1.10 | 0.00 | - | 2 | 13 | 44.95% |
| PANW240816C00490000 | 2024-04-29 10:31AM EDT | 490.00 | 0.82 | 0.50 | 0.95 | 0.00 | - | 1 | 7 | 45.57% |
| PANW240816C00500000 | 2024-05-17 1:55PM EDT | 500.00 | 0.60 | 0.50 | 0.81 | -0.07 | -10.45% | 15 | 459 | 46.05% |
| PANW240816C00510000 | 2024-05-13 2:48PM EDT | 510.00 | 0.55 | 0.29 | 0.75 | 0.00 | - | 3 | 6 | 47.10% |
| PANW240816C00520000 | 2024-03-11 12:22PM EDT | 520.00 | 0.93 | 0.14 | 1.51 | 0.00 | - | 1 | 0 | 54.65% |
| PANW240816C00530000 | 2024-03-04 10:31AM EDT | 530.00 | 1.95 | 0.14 | 1.47 | 0.00 | - | 1 | 3 | 50.73% |
| PANW240816C00540000 | 2024-05-08 11:31AM EDT | 540.00 | 0.68 | 0.16 | 0.55 | 0.00 | - | 1 | 10 | 49.37% |
| PANW240816C00550000 | 2024-05-17 9:39AM EDT | 550.00 | 0.16 | 0.14 | 0.50 | -0.12 | -42.86% | 16 | 41 | 50.10% |
| PANW240816C00560000 | 2024-05-06 9:30AM EDT | 560.00 | 0.56 | 0.15 | 0.49 | 0.00 | - | - | 2 | 51.32% |
| PANW240816C00570000 | 2024-03-06 10:36AM EDT | 570.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PANW240816C00580000 | 2024-05-01 3:05PM EDT | 580.00 | 0.40 | 0.10 | 1.00 | 0.00 | - | 5 | 20 | 54.79% |
| PANW240816C00590000 | 2024-03-21 12:31PM EDT | 590.00 | 0.29 | 0.04 | 1.16 | 0.00 | - | 6 | 8 | 56.74% |
| PANW240816C00600000 | 2024-05-17 3:40PM EDT | 600.00 | 0.25 | 0.08 | 0.48 | +0.05 | +25.00% | 2 | 63 | 52.64% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240816P00135000 | 2024-04-15 10:42AM EDT | 135.00 | 0.18 | 0.00 | 1.03 | 0.00 | - | - | 1 | 81.59% |
| PANW240816P00150000 | 2024-03-26 10:13AM EDT | 150.00 | 0.84 | 0.03 | 1.48 | 0.00 | - | 1 | 21 | 76.76% |
| PANW240816P00175000 | 2024-04-18 10:53AM EDT | 175.00 | 1.11 | 0.10 | 0.52 | 0.00 | - | 1 | 75 | 54.64% |
| PANW240816P00185000 | 2024-04-22 1:00PM EDT | 185.00 | 1.36 | 0.13 | 0.58 | 0.00 | - | 1 | 2 | 50.98% |
| PANW240816P00190000 | 2024-05-06 3:55PM EDT | 190.00 | 0.80 | 0.21 | 0.64 | 0.00 | - | 2 | 15 | 50.05% |
| PANW240816P00195000 | 2024-05-16 11:47AM EDT | 195.00 | 0.60 | 0.25 | 0.70 | 0.00 | - | 1 | 53 | 51.76% |
| PANW240816P00200000 | 2024-05-17 11:29AM EDT | 200.00 | 0.60 | 0.38 | 0.79 | -0.44 | -42.31% | 8 | 197 | 50.44% |
| PANW240816P00210000 | 2024-05-15 11:52AM EDT | 210.00 | 1.10 | 0.46 | 1.00 | 0.00 | - | 7 | 26 | 47.84% |
| PANW240816P00220000 | 2024-05-16 11:09AM EDT | 220.00 | 1.33 | 0.75 | 1.33 | 0.00 | - | 4 | 246 | 45.78% |
| PANW240816P00230000 | 2024-05-17 3:26PM EDT | 230.00 | 1.54 | 1.32 | 1.62 | -0.29 | -15.85% | 5 | 1,055 | 42.96% |
| PANW240816P00240000 | 2024-05-17 2:24PM EDT | 240.00 | 2.46 | 1.81 | 2.20 | +0.02 | +0.82% | 6 | 610 | 41.25% |
| PANW240816P00250000 | 2024-05-17 1:55PM EDT | 250.00 | 3.40 | 2.80 | 3.20 | -0.07 | -2.02% | 7 | 287 | 40.47% |
| PANW240816P00260000 | 2024-05-17 3:55PM EDT | 260.00 | 4.28 | 3.75 | 4.60 | -0.52 | -10.83% | 155 | 592 | 39.89% |
| PANW240816P00270000 | 2024-05-17 3:54PM EDT | 270.00 | 6.35 | 5.80 | 6.85 | -0.36 | -5.37% | 10 | 306 | 40.33% |
| PANW240816P00280000 | 2024-05-17 3:55PM EDT | 280.00 | 8.63 | 8.50 | 8.95 | -0.57 | -6.20% | 165 | 398 | 39.14% |
| PANW240816P00290000 | 2024-05-17 10:57AM EDT | 290.00 | 12.45 | 11.40 | 12.35 | +0.35 | +2.89% | 2 | 795 | 39.49% |
| PANW240816P00300000 | 2024-05-17 12:14PM EDT | 300.00 | 15.33 | 15.15 | 16.00 | -0.72 | -4.49% | 28 | 622 | 39.08% |
| PANW240816P00310000 | 2024-05-17 3:38PM EDT | 310.00 | 20.05 | 19.70 | 20.20 | -0.15 | -0.74% | 13 | 96 | 38.53% |
| PANW240816P00320000 | 2024-05-17 10:28AM EDT | 320.00 | 25.45 | 24.80 | 25.25 | -0.85 | -3.23% | 2 | 62 | 38.31% |
| PANW240816P00330000 | 2024-05-17 2:35PM EDT | 330.00 | 31.75 | 30.35 | 30.95 | -0.85 | -2.61% | 11 | 15 | 38.09% |
| PANW240816P00340000 | 2024-05-10 11:57AM EDT | 340.00 | 50.03 | 36.70 | 37.20 | 0.00 | - | 1 | 20 | 37.76% |
| PANW240816P00350000 | 2024-04-19 11:30AM EDT | 350.00 | 72.17 | 43.15 | 45.45 | 0.00 | - | 10 | 6 | 39.88% |
| PANW240816P00360000 | 2024-03-06 4:37PM EDT | 360.00 | 85.94 | 90.65 | 94.00 | 0.00 | - | 1 | 1 | 104.39% |
| PANW240816P00370000 | 2024-03-20 2:36PM EDT | 370.00 | 90.85 | 89.80 | 97.90 | 0.00 | - | - | 3 | 95.67% |
| PANW240816P00380000 | 2024-03-18 3:03PM EDT | 380.00 | 95.80 | 101.80 | 104.70 | 0.00 | - | - | 0 | 99.18% |
© 2024 Yahoo. Todos os direitos reservados.