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
2.328,10 -0,90 (-0,04%) 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 comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250321C00135000 | 2024-04-11 1:48PM EDT | 135.00 | 155.14 | 166.00 | 175.00 | 0.00 | - | - | 1 | 0.00% |
| PANW250321C00140000 | 2024-05-24 11:19AM EDT | 140.00 | 189.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| PANW250321C00150000 | 2024-06-14 1:00PM EDT | 150.00 | 173.81 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PANW250321C00155000 | 2024-03-11 3:50PM EDT | 155.00 | 140.05 | 133.00 | 142.00 | 0.00 | - | 1 | 2 | 0.00% |
| PANW250321C00165000 | 2024-04-12 1:43PM EDT | 165.00 | 126.70 | 139.00 | 148.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW250321C00170000 | 2024-04-09 3:17PM EDT | 170.00 | 120.90 | 132.25 | 141.80 | 0.00 | - | - | 1 | 0.00% |
| PANW250321C00175000 | 2024-04-09 3:17PM EDT | 175.00 | 116.70 | 130.65 | 134.00 | 0.00 | - | - | 1 | 0.00% |
| PANW250321C00185000 | 2024-04-10 1:20PM EDT | 185.00 | 110.80 | 123.15 | 128.00 | 0.00 | - | 7 | 7 | 0.00% |
| PANW250321C00190000 | 2024-04-26 12:24PM EDT | 190.00 | 116.39 | 139.00 | 146.60 | 0.00 | - | 2 | 7 | 64.97% |
| PANW250321C00195000 | 2024-04-26 12:24PM EDT | 195.00 | 112.39 | 136.60 | 142.95 | 0.00 | - | 2 | 13 | 66.06% |
| PANW250321C00200000 | 2024-06-17 1:16PM EDT | 200.00 | 131.00 | 0.00 | 0.00 | 0.00 | - | 10 | 149 | 0.00% |
| PANW250321C00210000 | 2024-06-07 3:51PM EDT | 210.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| PANW250321C00220000 | 2024-06-10 9:37AM EDT | 220.00 | 97.26 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| PANW250321C00230000 | 2024-05-21 11:53AM EDT | 230.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| PANW250321C00240000 | 2024-06-10 9:50AM EDT | 240.00 | 84.85 | 0.00 | 0.00 | 0.00 | - | 50 | 120 | 0.00% |
| PANW250321C00250000 | 2024-06-11 9:33AM EDT | 250.00 | 83.01 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 0.00% |
| PANW250321C00260000 | 2024-06-10 9:50AM EDT | 260.00 | 71.15 | 0.00 | 0.00 | 0.00 | - | 6 | 104 | 0.00% |
| PANW250321C00270000 | 2024-05-31 1:23PM EDT | 270.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| PANW250321C00280000 | 2024-06-17 2:00PM EDT | 280.00 | 70.22 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| PANW250321C00290000 | 2024-06-17 1:01PM EDT | 290.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 7 | 123 | 0.00% |
| PANW250321C00300000 | 2024-06-17 11:22AM EDT | 300.00 | 56.02 | 0.00 | 0.00 | 0.00 | - | 9 | 642 | 0.00% |
| PANW250321C00310000 | 2024-06-14 1:46PM EDT | 310.00 | 49.57 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| PANW250321C00320000 | 2024-06-17 2:18PM EDT | 320.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.05% |
| PANW250321C00330000 | 2024-06-12 11:40AM EDT | 330.00 | 40.76 | 0.00 | 0.00 | 0.00 | - | 6 | 99 | 0.78% |
| PANW250321C00340000 | 2024-06-14 2:51PM EDT | 340.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 1.56% |
| PANW250321C00350000 | 2024-06-17 9:43AM EDT | 350.00 | 31.68 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 1.56% |
| PANW250321C00360000 | 2024-06-13 10:02AM EDT | 360.00 | 32.04 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| PANW250321C00370000 | 2024-06-14 2:15PM EDT | 370.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 3.13% |
| PANW250321C00380000 | 2024-06-17 12:22PM EDT | 380.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 3.13% |
| PANW250321C00390000 | 2024-06-06 3:11PM EDT | 390.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 6.25% |
| PANW250321C00400000 | 2024-06-14 3:24PM EDT | 400.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 6.25% |
| PANW250321C00410000 | 2024-06-11 2:28PM EDT | 410.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
| PANW250321C00420000 | 2024-06-14 2:15PM EDT | 420.00 | 14.14 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 6.25% |
| PANW250321C00430000 | 2024-06-10 11:02AM EDT | 430.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 6.25% |
| PANW250321C00440000 | 2024-06-12 12:09PM EDT | 440.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 6.25% |
| PANW250321C00450000 | 2024-06-12 3:21PM EDT | 450.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 364 | 6.25% |
| PANW250321C00460000 | 2024-06-04 12:54PM EDT | 460.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| PANW250321C00470000 | 2024-05-22 12:44PM EDT | 470.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| PANW250321C00480000 | 2024-06-12 11:16AM EDT | 480.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PANW250321C00490000 | 2024-04-24 2:08PM EDT | 490.00 | 6.40 | 6.15 | 7.60 | 0.00 | - | 2 | 8 | 40.54% |
| PANW250321C00500000 | 2024-06-10 1:52PM EDT | 500.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| PANW250321C00510000 | 2024-05-16 10:43AM EDT | 510.00 | 7.30 | 2.69 | 5.35 | 0.00 | - | 1 | 59 | 39.18% |
| PANW250321C00520000 | 2024-05-07 11:03AM EDT | 520.00 | 5.65 | 2.15 | 3.80 | 0.00 | - | 1 | 25 | 37.16% |
| PANW250321C00530000 | 2024-05-28 12:22PM EDT | 530.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 12.50% |
| PANW250321C00540000 | 2024-06-11 12:22PM EDT | 540.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| PANW250321C00550000 | 2024-06-14 12:42PM EDT | 550.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| PANW250321C00560000 | 2024-05-24 1:02PM EDT | 560.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 12.50% |
| PANW250321C00570000 | 2024-06-17 2:55PM EDT | 570.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| PANW250321C00580000 | 2024-06-13 1:01PM EDT | 580.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| PANW250321C00590000 | 2024-06-13 11:12AM EDT | 590.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| PANW250321C00600000 | 2024-06-11 2:05PM EDT | 600.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| PANW250321C00610000 | 2024-05-30 3:23PM EDT | 610.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 12.50% |
| PANW250321C00620000 | 2024-05-20 3:40PM EDT | 620.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| PANW250321C00630000 | 2024-06-04 11:13AM EDT | 630.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| PANW250321C00640000 | 2024-03-06 12:34PM EDT | 640.00 | 2.27 | 0.00 | 2.25 | 0.00 | - | 12 | 2 | 43.59% |
| PANW250321C00650000 | 2024-06-14 9:32AM EDT | 650.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 12.50% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250321P00135000 | 2024-06-06 2:39PM EDT | 135.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| PANW250321P00140000 | 2024-06-06 2:39PM EDT | 140.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| PANW250321P00145000 | 2024-06-06 2:36PM EDT | 145.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PANW250321P00150000 | 2024-06-06 2:40PM EDT | 150.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 13 | 92 | 12.50% |
| PANW250321P00155000 | 2024-06-06 10:47AM EDT | 155.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| PANW250321P00160000 | 2024-05-29 1:07PM EDT | 160.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| PANW250321P00165000 | 2024-05-07 9:37AM EDT | 165.00 | 3.05 | 0.00 | 2.77 | 0.00 | - | 13 | 12 | 50.02% |
| PANW250321P00170000 | 2024-05-20 10:37AM EDT | 170.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| PANW250321P00175000 | 2024-05-30 11:02AM EDT | 175.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| PANW250321P00180000 | 2024-06-07 3:36PM EDT | 180.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 12.50% |
| PANW250321P00185000 | 2024-05-21 9:45AM EDT | 185.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 491 | 12.50% |
| PANW250321P00190000 | 2024-06-04 1:28PM EDT | 190.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 21 | 57 | 12.50% |
| PANW250321P00195000 | 2024-06-12 12:09PM EDT | 195.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 10 | 152 | 12.50% |
| PANW250321P00200000 | 2024-06-17 1:54PM EDT | 200.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,031 | 12.50% |
| PANW250321P00210000 | 2024-06-12 12:06PM EDT | 210.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 10 | 205 | 12.50% |
| PANW250321P00220000 | 2024-06-17 2:04PM EDT | 220.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 16 | 491 | 6.25% |
| PANW250321P00230000 | 2024-06-10 12:23PM EDT | 230.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,349 | 6.25% |
| PANW250321P00240000 | 2024-06-05 3:42PM EDT | 240.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 18 | 484 | 6.25% |
| PANW250321P00250000 | 2024-06-14 12:25PM EDT | 250.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 15 | 270 | 6.25% |
| PANW250321P00260000 | 2024-06-13 11:07AM EDT | 260.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 6.25% |
| PANW250321P00270000 | 2024-06-17 1:39PM EDT | 270.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 407 | 3.13% |
| PANW250321P00280000 | 2024-06-17 2:00PM EDT | 280.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 3.13% |
| PANW250321P00290000 | 2024-06-17 3:46PM EDT | 290.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 11 | 186 | 3.13% |
| PANW250321P00300000 | 2024-06-05 2:26PM EDT | 300.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 841 | 1.56% |
| PANW250321P00310000 | 2024-06-07 10:37AM EDT | 310.00 | 38.69 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.78% |
| PANW250321P00320000 | 2024-06-12 10:30AM EDT | 320.00 | 37.08 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| PANW250321P00330000 | 2024-06-12 10:30AM EDT | 330.00 | 42.53 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| PANW250321P00340000 | 2024-05-13 12:23PM EDT | 340.00 | 60.15 | 45.00 | 46.65 | 0.00 | - | 1 | 3 | 31.11% |
| PANW250321P00350000 | 2024-05-21 9:55AM EDT | 350.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PANW250321P00360000 | 2024-06-03 12:08PM EDT | 360.00 | 75.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW250321P00370000 | 2024-04-29 9:43AM EDT | 370.00 | 85.35 | 72.75 | 75.60 | 0.00 | - | 1 | 0 | 38.72% |
| PANW250321P00380000 | 2024-06-03 2:40PM EDT | 380.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PANW250321P00400000 | 2024-05-15 10:05AM EDT | 400.00 | 101.75 | 83.35 | 87.35 | 0.00 | - | 1 | 6 | 26.17% |
| PANW250321P00410000 | 2024-05-24 9:42AM EDT | 410.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW250321P00430000 | 2024-03-08 2:28PM EDT | 430.00 | 151.25 | 156.00 | 165.80 | 0.00 | - | 3 | 0 | 75.39% |
| PANW250321P00450000 | 2024-05-16 9:57AM EDT | 450.00 | 140.50 | 130.80 | 135.60 | 0.00 | - | - | 0 | 31.43% |
| PANW250321P00460000 | 2024-05-20 9:40AM EDT | 460.00 | 145.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW250321P00480000 | 2024-02-29 3:43PM EDT | 480.00 | 171.05 | 191.00 | 201.00 | 0.00 | - | - | 0 | 70.45% |
© 2024 Yahoo. Todos os direitos reservados.