Mercado abrirá em 29 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
2.328,40 -0,60 (-0,03%) Bitcoin USD
65.080,57 -517,97 (-0,79%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241220C00050000 | 2024-04-11 2:05PM EDT | 50.00 | 237.80 | 245.00 | 251.85 | 0.00 | - | - | 2 | 0.00% |
| PANW241220C00100000 | 2024-03-25 11:20AM EDT | 100.00 | 189.78 | 193.90 | 201.70 | 0.00 | - | 1 | 1 | 0.00% |
| PANW241220C00120000 | 2024-05-30 3:04PM EDT | 120.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| PANW241220C00150000 | 2024-05-29 9:33AM EDT | 150.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PANW241220C00155000 | 2024-06-14 10:54AM EDT | 155.00 | 169.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PANW241220C00175000 | 2024-04-08 9:43AM EDT | 175.00 | 102.95 | 130.60 | 139.95 | 0.00 | - | - | 15 | 0.00% |
| PANW241220C00180000 | 2024-05-07 11:28AM EDT | 180.00 | 133.41 | 118.30 | 126.05 | 0.00 | - | 1 | 3 | 0.00% |
| PANW241220C00185000 | 2024-04-08 9:43AM EDT | 185.00 | 94.65 | 124.45 | 131.20 | 0.00 | - | - | 15 | 0.00% |
| PANW241220C00190000 | 2024-03-08 1:15PM EDT | 190.00 | 104.82 | 91.55 | 94.70 | 0.00 | - | 3 | 7 | 0.00% |
| PANW241220C00195000 | 2024-05-30 10:53AM EDT | 195.00 | 110.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220C00200000 | 2024-06-13 10:14AM EDT | 200.00 | 129.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220C00210000 | 2024-06-13 2:27PM EDT | 210.00 | 118.48 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| PANW241220C00220000 | 2024-06-13 10:30AM EDT | 220.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| PANW241220C00230000 | 2024-06-17 3:45PM EDT | 230.00 | 100.64 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| PANW241220C00240000 | 2024-06-13 9:59AM EDT | 240.00 | 94.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241220C00250000 | 2024-06-12 3:16PM EDT | 250.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| PANW241220C00260000 | 2024-06-17 10:21AM EDT | 260.00 | 74.30 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| PANW241220C00270000 | 2024-06-17 10:15AM EDT | 270.00 | 68.03 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 0.00% |
| PANW241220C00280000 | 2024-06-12 12:59PM EDT | 280.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| PANW241220C00290000 | 2024-06-14 2:51PM EDT | 290.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| PANW241220C00300000 | 2024-06-17 11:31AM EDT | 300.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 0.00% |
| PANW241220C00310000 | 2024-06-17 12:31PM EDT | 310.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW241220C00320000 | 2024-06-14 10:42AM EDT | 320.00 | 37.16 | 0.00 | 0.00 | 0.00 | - | 2 | 1,144 | 0.05% |
| PANW241220C00330000 | 2024-06-17 3:50PM EDT | 330.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 27 | 1,270 | 0.78% |
| PANW241220C00340000 | 2024-06-14 2:47PM EDT | 340.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PANW241220C00350000 | 2024-06-17 3:45PM EDT | 350.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| PANW241220C00360000 | 2024-06-17 1:14PM EDT | 360.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PANW241220C00370000 | 2024-06-17 3:58PM EDT | 370.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 875 | 3.13% |
| PANW241220C00380000 | 2024-06-17 11:31AM EDT | 380.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 6.25% |
| PANW241220C00390000 | 2024-06-17 9:31AM EDT | 390.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 6.25% |
| PANW241220C00400000 | 2024-06-17 12:46PM EDT | 400.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PANW241220C00410000 | 2024-06-14 2:51PM EDT | 410.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 20 | 309 | 6.25% |
| PANW241220C00420000 | 2024-06-11 3:30PM EDT | 420.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PANW241220C00430000 | 2024-06-11 9:30AM EDT | 430.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PANW241220C00440000 | 2024-06-05 9:32AM EDT | 440.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 6.25% |
| PANW241220C00450000 | 2024-06-13 1:11PM EDT | 450.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 311 | 12.50% |
| PANW241220C00460000 | 2024-05-30 2:58PM EDT | 460.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 12.50% |
| PANW241220C00470000 | 2024-06-11 2:45PM EDT | 470.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| PANW241220C00480000 | 2024-06-11 11:13AM EDT | 480.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220C00490000 | 2024-06-12 11:34AM EDT | 490.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| PANW241220C00500000 | 2024-06-17 10:45AM EDT | 500.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW241220C00510000 | 2024-06-11 2:12PM EDT | 510.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220C00520000 | 2024-06-12 1:10PM EDT | 520.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 12.50% |
| PANW241220C00530000 | 2024-05-21 3:49PM EDT | 530.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW241220C00540000 | 2024-06-14 12:34PM EDT | 540.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 11 | 138 | 12.50% |
| PANW241220C00550000 | 2024-06-13 1:11PM EDT | 550.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 12.50% |
| PANW241220C00560000 | 2024-02-28 10:55AM EDT | 560.00 | 4.99 | 1.15 | 1.64 | 0.00 | - | - | 2 | 42.66% |
| PANW241220C00570000 | 2024-06-03 10:39AM EDT | 570.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PANW241220C00580000 | 2024-05-22 3:58PM EDT | 580.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PANW241220C00590000 | 2024-05-09 1:42PM EDT | 590.00 | 0.79 | 0.10 | 0.68 | 0.00 | - | 1 | 9 | 39.84% |
| PANW241220C00600000 | 2024-06-13 11:27AM EDT | 600.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 12.50% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241220P00050000 | 2024-05-16 10:33AM EDT | 50.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 151.39% |
| PANW241220P00080000 | 2024-03-05 2:43PM EDT | 80.00 | 0.07 | 0.00 | 0.86 | 0.00 | - | 1 | 0 | 87.06% |
| PANW241220P00090000 | 2024-03-01 12:25PM EDT | 90.00 | 0.29 | 0.00 | 4.45 | 0.00 | - | 2 | 2 | 104.71% |
| PANW241220P00100000 | 2024-05-29 10:40AM EDT | 100.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 25.00% |
| PANW241220P00105000 | 2024-02-22 3:58PM EDT | 105.00 | 0.50 | 0.16 | 0.41 | 0.00 | - | 16 | 16 | 66.89% |
| PANW241220P00110000 | 2024-05-29 10:39AM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 25.00% |
| PANW241220P00115000 | 2024-02-28 10:30AM EDT | 115.00 | 0.47 | 0.25 | 0.73 | 0.00 | - | - | 10 | 66.38% |
| PANW241220P00120000 | 2024-06-13 12:32PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW241220P00125000 | 2024-05-29 10:37AM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PANW241220P00130000 | 2024-05-07 1:15PM EDT | 130.00 | 0.42 | 0.00 | 1.08 | 0.00 | - | 6 | 221 | 59.77% |
| PANW241220P00135000 | 2024-02-26 11:12AM EDT | 135.00 | 1.07 | 0.80 | 1.02 | 0.00 | - | 75 | 73 | 62.33% |
| PANW241220P00140000 | 2024-06-04 12:22PM EDT | 140.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 25.00% |
| PANW241220P00145000 | 2024-05-29 10:34AM EDT | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PANW241220P00150000 | 2024-06-17 3:45PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 25.00% |
| PANW241220P00155000 | 2024-06-12 9:30AM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 25.00% |
| PANW241220P00160000 | 2024-04-19 2:56PM EDT | 160.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| PANW241220P00165000 | 2024-06-14 1:51PM EDT | 165.00 | 1.00 | 1.80 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| PANW241220P00170000 | 2024-06-17 11:38AM EDT | 170.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220P00175000 | 2024-06-17 11:38AM EDT | 175.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| PANW241220P00180000 | 2024-05-31 2:23PM EDT | 180.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 524 | 12.50% |
| PANW241220P00185000 | 2024-05-28 11:56AM EDT | 185.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| PANW241220P00190000 | 2024-06-14 1:38PM EDT | 190.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 12.50% |
| PANW241220P00195000 | 2024-06-14 1:14PM EDT | 195.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 369 | 12.50% |
| PANW241220P00200000 | 2024-06-17 9:45AM EDT | 200.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW241220P00210000 | 2024-06-12 1:22PM EDT | 210.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 683 | 12.50% |
| PANW241220P00220000 | 2024-06-14 2:43PM EDT | 220.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 823 | 12.50% |
| PANW241220P00230000 | 2024-06-17 12:02PM EDT | 230.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW241220P00240000 | 2024-06-17 12:47PM EDT | 240.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 974 | 6.25% |
| PANW241220P00250000 | 2024-06-17 9:50AM EDT | 250.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PANW241220P00260000 | 2024-06-17 12:02PM EDT | 260.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PANW241220P00270000 | 2024-06-17 1:34PM EDT | 270.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PANW241220P00280000 | 2024-06-17 12:13PM EDT | 280.00 | 13.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PANW241220P00290000 | 2024-06-14 3:22PM EDT | 290.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 3.13% |
| PANW241220P00300000 | 2024-06-17 3:45PM EDT | 300.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PANW241220P00310000 | 2024-06-17 1:55PM EDT | 310.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| PANW241220P00320000 | 2024-06-17 3:27PM EDT | 320.00 | 28.73 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| PANW241220P00330000 | 2024-06-14 3:08PM EDT | 330.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 0.00% |
| PANW241220P00340000 | 2024-06-11 11:58AM EDT | 340.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PANW241220P00350000 | 2024-06-17 12:21PM EDT | 350.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| PANW241220P00360000 | 2024-06-13 10:36AM EDT | 360.00 | 51.83 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| PANW241220P00370000 | 2024-06-11 3:46PM EDT | 370.00 | 65.72 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| PANW241220P00380000 | 2024-05-06 3:30PM EDT | 380.00 | 88.17 | 85.70 | 88.10 | 0.00 | - | 16 | 43 | 51.75% |
| PANW241220P00390000 | 2024-03-06 2:47PM EDT | 390.00 | 114.65 | 120.80 | 122.65 | 0.00 | - | 9 | 39 | 82.35% |
| PANW241220P00400000 | 2024-03-15 2:20PM EDT | 400.00 | 119.50 | 120.80 | 123.70 | 0.00 | - | 1 | 55 | 74.70% |
| PANW241220P00410000 | 2024-03-07 12:44PM EDT | 410.00 | 127.75 | 137.20 | 144.95 | 0.00 | - | 8 | 0 | 87.16% |
| PANW241220P00420000 | 2024-03-05 11:33AM EDT | 420.00 | 134.95 | 148.75 | 152.15 | 0.00 | - | 5 | 0 | 89.04% |
| PANW241220P00430000 | 2024-02-27 11:10AM EDT | 430.00 | 118.10 | 141.45 | 150.95 | 0.00 | - | 3 | 46 | 75.51% |
| PANW241220P00440000 | 2024-05-20 2:08PM EDT | 440.00 | 123.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PANW241220P00450000 | 2024-05-20 3:56PM EDT | 450.00 | 129.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PANW241220P00470000 | 2024-03-06 3:39PM EDT | 470.00 | 195.30 | 197.25 | 205.15 | 0.00 | - | 140 | 0 | 101.25% |
| PANW241220P00480000 | 2024-03-06 3:34PM EDT | 480.00 | 205.10 | 207.15 | 215.15 | 0.00 | - | 38 | 0 | 103.23% |
| PANW241220P00490000 | 2024-02-27 11:21AM EDT | 490.00 | 175.80 | 201.50 | 209.50 | 0.00 | - | 10 | 0 | 87.28% |
| PANW241220P00500000 | 2024-02-08 4:25PM EDT | 500.00 | 139.98 | 217.30 | 222.35 | 0.00 | - | - | 0 | 94.20% |
| PANW241220P00520000 | 2024-02-21 3:45PM EDT | 520.00 | 253.00 | 230.50 | 235.80 | 0.00 | - | 36 | 0 | 89.83% |
| PANW241220P00540000 | 2024-02-14 11:34AM EDT | 540.00 | 171.00 | 253.50 | 262.00 | 0.00 | - | 1 | 0 | 98.65% |
© 2024 Yahoo. Todos os direitos reservados.