Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,00 -0,06 (-0,07%) OURO
2.419,80 +2,40 (+0,10%) Bitcoin USD
66.225,33 -748,18 (-1,12%)
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 comprapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250919C00050000 | 2024-02-23 11:42AM EDT | 50.00 | 232.50 | 237.00 | 246.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW250919C00080000 | 2024-04-25 11:24AM EDT | 80.00 | 212.03 | 240.00 | 249.00 | 0.00 | - | 1 | 8 | 90.39% |
| PANW250919C00085000 | 2023-05-12 12:18PM EDT | 85.00 | 123.50 | 143.20 | 150.20 | 0.00 | - | 10 | 5 | 0.00% |
| PANW250919C00090000 | 2024-02-21 10:30AM EDT | 90.00 | 188.00 | 200.00 | 209.00 | 0.00 | - | 1 | 3 | 0.00% |
| PANW250919C00100000 | 2024-05-07 2:40PM EDT | 100.00 | 213.00 | 222.00 | 231.00 | 0.00 | - | 1 | 46 | 82.48% |
| PANW250919C00110000 | 2023-11-13 1:35PM EDT | 110.00 | 158.60 | 210.80 | 217.50 | 0.00 | - | 3 | 5 | 69.71% |
| PANW250919C00125000 | 2023-05-02 3:01PM EDT | 125.00 | 77.00 | 106.95 | 115.05 | 0.00 | - | 2 | 7 | 0.00% |
| PANW250919C00130000 | 2024-02-29 12:43PM EDT | 130.00 | 191.00 | 162.00 | 172.00 | 0.00 | - | 2 | 14 | 0.00% |
| PANW250919C00135000 | 2024-05-09 2:10PM EDT | 135.00 | 175.38 | 191.85 | 198.80 | 0.00 | - | 1 | 4,003 | 71.13% |
| PANW250919C00140000 | 2024-02-23 10:35AM EDT | 140.00 | 149.00 | 156.00 | 165.00 | 0.00 | - | 1 | 8 | 0.00% |
| PANW250919C00145000 | 2023-05-03 3:08PM EDT | 145.00 | 64.33 | 93.00 | 102.00 | 0.00 | - | 3 | 3 | 0.00% |
| PANW250919C00150000 | 2024-02-21 11:32AM EDT | 150.00 | 136.04 | 148.00 | 156.80 | 0.00 | - | 2 | 24 | 0.00% |
| PANW250919C00155000 | 2023-11-21 11:16AM EDT | 155.00 | 126.60 | 158.40 | 163.90 | 0.00 | - | 1 | 3 | 33.33% |
| PANW250919C00160000 | 2024-03-04 12:17PM EDT | 160.00 | 154.35 | 126.65 | 129.75 | 0.00 | - | 1 | 23 | 0.00% |
| PANW250919C00165000 | 2024-03-05 12:08PM EDT | 165.00 | 141.30 | 122.10 | 125.35 | 0.00 | - | 3 | 41 | 0.00% |
| PANW250919C00170000 | 2024-03-04 10:32AM EDT | 170.00 | 149.70 | 118.85 | 122.10 | 0.00 | - | 1 | 33 | 0.00% |
| PANW250919C00175000 | 2024-03-08 1:03PM EDT | 175.00 | 129.00 | 115.70 | 120.00 | 0.00 | - | 2 | 65 | 0.00% |
| PANW250919C00180000 | 2024-04-26 11:33AM EDT | 180.00 | 133.00 | 152.55 | 158.20 | 0.00 | - | 1 | 46 | 58.47% |
| PANW250919C00185000 | 2024-03-21 10:48AM EDT | 185.00 | 122.54 | 116.55 | 118.80 | 0.00 | - | 1 | 18 | 0.00% |
| PANW250919C00190000 | 2024-03-01 11:49AM EDT | 190.00 | 133.88 | 116.50 | 120.05 | 0.00 | - | 1 | 15 | 0.00% |
| PANW250919C00195000 | 2024-03-20 12:40PM EDT | 195.00 | 112.00 | 109.45 | 111.35 | 0.00 | - | 1 | 34 | 0.00% |
| PANW250919C00200000 | 2024-05-15 3:43PM EDT | 200.00 | 136.30 | 137.40 | 142.90 | 0.00 | - | 1 | 93 | 56.21% |
| PANW250919C00210000 | 2024-05-16 3:41PM EDT | 210.00 | 132.14 | 131.25 | 135.40 | 0.00 | - | 3 | 1,385 | 55.71% |
| PANW250919C00220000 | 2024-03-27 11:00AM EDT | 220.00 | 97.25 | 104.20 | 107.45 | 0.00 | - | 1 | 37 | 33.87% |
| PANW250919C00230000 | 2024-05-16 10:03AM EDT | 230.00 | 114.35 | 116.95 | 120.60 | 0.00 | - | 1 | 69 | 53.22% |
| PANW250919C00240000 | 2024-05-15 9:35AM EDT | 240.00 | 102.00 | 110.00 | 113.50 | 0.00 | - | 2 | 74 | 52.03% |
| PANW250919C00250000 | 2024-05-17 3:24PM EDT | 250.00 | 103.98 | 103.55 | 106.25 | +10.98 | +11.81% | 1 | 341 | 50.88% |
| PANW250919C00260000 | 2024-03-22 11:22AM EDT | 260.00 | 79.30 | 70.60 | 71.55 | 0.00 | - | 1 | 98 | 26.67% |
| PANW250919C00270000 | 2024-05-06 9:37AM EDT | 270.00 | 82.00 | 91.50 | 94.15 | 0.00 | - | 4 | 83 | 50.58% |
| PANW250919C00280000 | 2024-04-25 10:43AM EDT | 280.00 | 65.45 | 86.10 | 89.75 | 0.00 | - | 1 | 66 | 50.90% |
| PANW250919C00290000 | 2024-05-16 2:55PM EDT | 290.00 | 80.15 | 80.55 | 84.25 | 0.00 | - | 1 | 39 | 50.20% |
| PANW250919C00300000 | 2024-05-17 10:33AM EDT | 300.00 | 76.15 | 75.75 | 77.55 | -0.06 | -0.08% | 15 | 308 | 48.48% |
| PANW250919C00310000 | 2024-05-15 3:57PM EDT | 310.00 | 68.88 | 70.60 | 72.70 | 0.00 | - | 1 | 36 | 48.00% |
| PANW250919C00320000 | 2024-05-17 2:46PM EDT | 320.00 | 66.01 | 64.95 | 69.60 | -0.94 | -1.40% | 5 | 38 | 48.61% |
| PANW250919C00330000 | 2024-05-09 11:43AM EDT | 330.00 | 52.35 | 61.95 | 63.90 | 0.00 | - | 5 | 66 | 47.25% |
| PANW250919C00340000 | 2024-04-12 1:54PM EDT | 340.00 | 39.72 | 46.55 | 47.95 | 0.00 | - | 1 | 36 | 38.75% |
| PANW250919C00350000 | 2024-05-15 1:33PM EDT | 350.00 | 50.27 | 53.60 | 55.35 | 0.00 | - | 1 | 19 | 46.13% |
| PANW250919C00360000 | 2024-05-16 3:38PM EDT | 360.00 | 50.28 | 49.95 | 52.40 | 0.00 | - | 1 | 19 | 46.29% |
| PANW250919C00370000 | 2024-04-05 10:44AM EDT | 370.00 | 25.81 | 37.45 | 39.30 | 0.00 | - | 1 | 158 | 39.39% |
| PANW250919C00380000 | 2024-05-07 11:38AM EDT | 380.00 | 39.25 | 43.40 | 46.80 | 0.00 | - | 15 | 33 | 46.44% |
| PANW250919C00390000 | 2024-04-10 10:20AM EDT | 390.00 | 26.00 | 31.85 | 33.70 | 0.00 | - | 1 | 16 | 39.22% |
| PANW250919C00400000 | 2024-05-14 2:52PM EDT | 400.00 | 31.10 | 37.45 | 38.85 | 0.00 | - | 1 | 41 | 44.51% |
| PANW250919C00410000 | 2024-05-15 3:57PM EDT | 410.00 | 33.38 | 34.70 | 36.30 | 0.00 | - | 1 | 23 | 44.36% |
| PANW250919C00420000 | 2024-03-08 1:16PM EDT | 420.00 | 24.13 | 16.95 | 18.70 | 0.00 | - | 1 | 5 | 32.94% |
| PANW250919C00430000 | 2023-09-08 9:57AM EDT | 430.00 | 13.30 | 12.30 | 13.50 | 0.00 | - | 1 | 1 | 30.01% |
| PANW250919C00440000 | 2024-03-15 2:15PM EDT | 440.00 | 20.76 | 16.20 | 18.20 | 0.00 | - | 10 | 76 | 35.23% |
| PANW250919C00450000 | 2024-04-16 12:34PM EDT | 450.00 | 15.35 | 25.55 | 27.00 | 0.00 | - | 9 | 106 | 43.37% |
| PANW250919C00460000 | 2024-05-10 10:03AM EDT | 460.00 | 18.90 | 23.70 | 24.95 | 0.00 | - | 7 | 21 | 43.08% |
| PANW250919C00470000 | 2024-04-26 2:09PM EDT | 470.00 | 16.50 | 21.55 | 23.25 | 0.00 | - | 8 | 14 | 42.97% |
| PANW250919C00480000 | 2024-04-23 1:13PM EDT | 480.00 | 14.50 | 19.20 | 21.65 | 0.00 | - | 6 | 9 | 42.85% |
| PANW250919C00490000 | 2024-04-26 12:51PM EDT | 490.00 | 14.00 | 17.55 | 20.15 | 0.00 | - | 7 | 6 | 42.73% |
| PANW250919C00500000 | 2024-04-17 11:10AM EDT | 500.00 | 10.55 | 17.05 | 18.70 | 0.00 | - | 1 | 12 | 42.58% |
| PANW250919C00510000 | 2024-04-02 9:30AM EDT | 510.00 | 7.13 | 9.30 | 15.20 | 0.00 | - | - | 1 | 40.49% |
| PANW250919C00520000 | 2024-05-17 10:33AM EDT | 520.00 | 14.81 | 13.85 | 16.20 | +2.33 | +18.67% | 4 | 18 | 42.38% |
| PANW250919C00530000 | 2024-05-13 1:34PM EDT | 530.00 | 11.40 | 13.45 | 15.05 | 0.00 | - | 4 | 5 | 42.26% |
| PANW250919C00540000 | 2024-05-09 11:24AM EDT | 540.00 | 10.30 | 11.65 | 14.00 | 0.00 | - | 1 | 89 | 42.17% |
| PANW250919C00550000 | 2024-05-09 1:20PM EDT | 550.00 | 9.20 | 11.50 | 13.00 | 0.00 | - | 2 | 16 | 42.06% |
| PANW250919C00560000 | 2024-04-15 12:22PM EDT | 560.00 | 6.60 | 10.35 | 12.60 | 0.00 | - | 3 | 19 | 42.49% |
| PANW250919C00570000 | 2024-05-15 12:59PM EDT | 570.00 | 9.60 | 9.75 | 11.35 | 0.00 | - | 1 | 2 | 42.00% |
| PANW250919C00580000 | 2024-05-17 9:48AM EDT | 580.00 | 9.95 | 9.10 | 12.00 | +1.43 | +16.78% | 1 | 2 | 43.49% |
| PANW250919C00590000 | 2024-05-17 9:48AM EDT | 590.00 | 9.29 | 8.50 | 9.85 | +1.35 | +17.00% | 1 | 2 | 41.87% |
| PANW250919C00600000 | 2024-05-15 3:47PM EDT | 600.00 | 7.45 | 7.60 | 9.20 | 0.00 | - | 15 | 135 | 41.84% |
| PANW250919C00620000 | 2024-05-07 2:36PM EDT | 620.00 | 6.35 | 6.55 | 7.85 | 0.00 | - | 2 | 3 | 41.54% |
| PANW250919C00630000 | 2024-05-15 3:05PM EDT | 630.00 | 6.20 | 6.05 | 8.10 | +6.20 | - | - | 1 | 42.54% |
| PANW250919C00640000 | 2024-05-15 3:47PM EDT | 640.00 | 5.23 | 5.75 | 6.60 | 0.00 | - | 12 | 57 | 41.13% |
| PANW250919C00650000 | 2024-05-15 1:03PM EDT | 650.00 | 5.40 | 5.40 | 6.20 | 0.00 | - | 2 | 168 | 41.16% |
Opções de vendapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250919P00050000 | 2024-04-02 3:24PM EDT | 50.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | 12 | 5 | 73.00% |
| PANW250919P00055000 | 2024-04-02 9:30AM EDT | 55.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PANW250919P00060000 | 2024-04-19 9:30AM EDT | 60.00 | 0.16 | 0.00 | 9.60 | 0.00 | - | 1 | 20 | 100.23% |
| PANW250919P00065000 | 2024-05-14 9:30AM EDT | 65.00 | 0.19 | 0.00 | 9.60 | 0.00 | - | 8 | 31 | 95.37% |
| PANW250919P00070000 | 2024-05-14 2:22PM EDT | 70.00 | 0.31 | 0.00 | 1.13 | 0.00 | - | 5 | 20 | 60.84% |
| PANW250919P00075000 | 2024-03-27 3:03PM EDT | 75.00 | 0.45 | 0.00 | 1.29 | 0.00 | - | 12 | 27 | 59.28% |
| PANW250919P00080000 | 2024-05-03 9:30AM EDT | 80.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | 1 | 314 | 54.66% |
| PANW250919P00085000 | 2024-03-26 2:53PM EDT | 85.00 | 0.64 | 0.12 | 1.62 | 0.00 | - | 4 | 25 | 56.86% |
| PANW250919P00090000 | 2023-12-12 1:31PM EDT | 90.00 | 0.81 | 0.18 | 1.93 | 0.00 | - | 3 | 21 | 56.23% |
| PANW250919P00095000 | 2024-01-16 4:49PM EDT | 95.00 | 1.11 | 0.51 | 10.00 | 0.00 | - | 18 | 14 | 74.93% |
| PANW250919P00100000 | 2024-01-16 4:50PM EDT | 100.00 | 1.08 | 0.58 | 2.54 | 0.00 | - | 4 | 29 | 55.43% |
| PANW250919P00105000 | 2024-02-21 3:21PM EDT | 105.00 | 2.10 | 0.00 | 2.84 | 0.00 | - | 2 | 28 | 52.34% |
| PANW250919P00110000 | 2024-03-14 12:54PM EDT | 110.00 | 1.49 | 0.34 | 2.57 | 0.00 | - | 2 | 23 | 50.51% |
| PANW250919P00115000 | 2024-04-16 1:50PM EDT | 115.00 | 2.10 | 0.00 | 2.68 | 0.00 | - | 2 | 61 | 54.72% |
| PANW250919P00120000 | 2024-04-17 2:13PM EDT | 120.00 | 2.09 | 0.00 | 3.20 | 0.00 | - | 29 | 449 | 54.71% |
| PANW250919P00125000 | 2024-04-17 12:18PM EDT | 125.00 | 2.40 | 0.02 | 2.73 | 0.00 | - | 2 | 9 | 50.85% |
| PANW250919P00130000 | 2024-02-21 1:58PM EDT | 130.00 | 4.30 | 0.00 | 2.86 | 0.00 | - | 1 | 17 | 49.43% |
| PANW250919P00135000 | 2024-04-05 1:08PM EDT | 135.00 | 3.45 | 1.53 | 6.00 | 0.00 | - | 34 | 10,162 | 50.63% |
| PANW250919P00140000 | 2024-02-27 11:32AM EDT | 140.00 | 4.00 | 1.94 | 5.50 | 0.00 | - | 3,000 | 7,293 | 53.60% |
| PANW250919P00145000 | 2024-05-08 1:20PM EDT | 145.00 | 3.00 | 0.60 | 4.45 | 0.00 | - | 2 | 556 | 48.88% |
| PANW250919P00150000 | 2024-03-07 12:42PM EDT | 150.00 | 5.40 | 5.15 | 5.75 | 0.00 | - | 7 | 335 | 50.32% |
| PANW250919P00155000 | 2024-02-23 1:52PM EDT | 155.00 | 6.05 | 4.65 | 5.30 | 0.00 | - | 2 | 35 | 47.41% |
| PANW250919P00160000 | 2024-05-13 10:41AM EDT | 160.00 | 4.45 | 1.39 | 6.10 | 0.00 | - | 5 | 37 | 47.44% |
| PANW250919P00165000 | 2024-05-17 1:53PM EDT | 165.00 | 4.10 | 0.00 | 9.60 | -2.55 | -38.35% | 2 | 43 | 52.40% |
| PANW250919P00170000 | 2024-05-09 9:51AM EDT | 170.00 | 5.60 | 2.31 | 5.60 | 0.00 | - | 1 | 544 | 42.91% |
| PANW250919P00175000 | 2024-05-13 2:41PM EDT | 175.00 | 6.40 | 2.64 | 5.45 | 0.00 | - | 1 | 133 | 40.97% |
| PANW250919P00180000 | 2024-05-15 2:33PM EDT | 180.00 | 6.62 | 4.90 | 6.10 | 0.00 | - | 4 | 94 | 40.68% |
| PANW250919P00185000 | 2024-04-23 1:18PM EDT | 185.00 | 9.20 | 5.55 | 6.75 | 0.00 | - | 3 | 9 | 40.30% |
| PANW250919P00190000 | 2024-04-18 12:20PM EDT | 190.00 | 11.35 | 6.45 | 7.50 | 0.00 | - | 3 | 41 | 40.01% |
| PANW250919P00195000 | 2024-04-26 11:32AM EDT | 195.00 | 11.10 | 5.35 | 8.30 | 0.00 | - | 15 | 46 | 39.72% |
| PANW250919P00200000 | 2024-05-17 11:44AM EDT | 200.00 | 10.50 | 8.00 | 9.20 | -0.06 | -0.57% | 1 | 1,060 | 39.49% |
| PANW250919P00210000 | 2024-05-16 10:22AM EDT | 210.00 | 11.58 | 9.05 | 11.15 | 0.00 | - | 3 | 100 | 39.01% |
| PANW250919P00220000 | 2024-05-17 3:43PM EDT | 220.00 | 12.79 | 11.95 | 13.40 | -3.76 | -22.72% | 1 | 85 | 38.58% |
| PANW250919P00230000 | 2024-05-10 3:43PM EDT | 230.00 | 18.80 | 13.65 | 16.75 | 0.00 | - | 2 | 48 | 39.05% |
| PANW250919P00240000 | 2024-04-24 3:29PM EDT | 240.00 | 23.20 | 17.10 | 18.50 | 0.00 | - | 2 | 72 | 37.54% |
| PANW250919P00250000 | 2024-04-11 2:16PM EDT | 250.00 | 30.10 | 24.95 | 25.90 | 0.00 | - | 1 | 175 | 41.07% |
| PANW250919P00260000 | 2024-02-21 3:20PM EDT | 260.00 | 41.46 | 32.50 | 34.30 | 0.00 | - | 1 | 11 | 44.69% |
| PANW250919P00270000 | 2024-05-10 3:43PM EDT | 270.00 | 33.15 | 26.85 | 28.35 | 0.00 | - | 4 | 61 | 36.14% |
| PANW250919P00280000 | 2024-04-10 2:55PM EDT | 280.00 | 44.30 | 37.00 | 38.30 | 0.00 | - | 1 | 17 | 40.40% |
| PANW250919P00290000 | 2024-05-01 10:20AM EDT | 290.00 | 48.15 | 34.45 | 36.25 | 0.00 | - | 1 | 11 | 35.14% |
| PANW250919P00300000 | 2024-04-22 10:39AM EDT | 300.00 | 55.81 | 39.25 | 42.65 | 0.00 | - | 1 | 47 | 36.09% |
| PANW250919P00310000 | 2024-05-17 10:33AM EDT | 310.00 | 44.72 | 43.95 | 45.30 | -0.93 | -2.04% | 1 | 37 | 34.13% |
| PANW250919P00320000 | 2024-05-16 1:34PM EDT | 320.00 | 50.57 | 48.95 | 50.65 | 0.00 | - | 1 | 2 | 33.89% |
| PANW250919P00330000 | 2024-04-16 2:04PM EDT | 330.00 | 76.15 | 54.30 | 55.60 | 0.00 | - | 1 | 8 | 33.18% |
| PANW250919P00340000 | 2024-04-04 1:29PM EDT | 340.00 | 84.65 | 71.00 | 72.95 | 0.00 | - | 1 | 4 | 40.73% |
| PANW250919P00350000 | 2024-02-21 2:51PM EDT | 350.00 | 96.10 | 82.40 | 84.40 | 0.00 | - | 4 | 5 | 44.05% |
| PANW250919P00360000 | 2024-04-04 1:30PM EDT | 360.00 | 99.63 | 84.30 | 86.65 | 0.00 | - | 1 | 3 | 40.94% |
| PANW250919P00370000 | 2023-09-06 10:04AM EDT | 370.00 | 125.35 | 124.55 | 130.65 | 0.00 | - | 1 | 0 | 64.15% |
| PANW250919P00380000 | 2023-08-29 12:43PM EDT | 380.00 | 146.95 | 142.05 | 146.80 | 0.00 | - | 1 | 0 | 70.77% |
| PANW250919P00390000 | 2024-02-21 3:55PM EDT | 390.00 | 132.50 | 112.35 | 115.20 | 0.00 | - | - | 1 | 45.72% |
| PANW250919P00410000 | 2024-05-16 10:14AM EDT | 410.00 | 110.66 | 105.15 | 108.45 | +110.66 | - | - | 1 | 29.65% |
| PANW250919P00440000 | 2024-03-11 1:41PM EDT | 440.00 | 158.05 | 158.00 | 162.55 | 0.00 | - | 1 | 1 | 50.14% |
| PANW250919P00460000 | 2024-03-05 11:49AM EDT | 460.00 | 175.99 | 186.00 | 193.10 | 0.00 | - | 1 | 0 | 59.34% |
| PANW250919P00540000 | 2024-03-04 1:31PM EDT | 540.00 | 240.78 | 265.00 | 274.75 | 0.00 | - | 3 | 0 | 68.79% |
© 2024 Yahoo. Todos os direitos reservados.