Mercado fechará em 1 h 24 min
BOVESPA
119.435,59 -131,94 (-0,11%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.113,98 -161,67 (-0,31%) PETROLEO CRU
78,62 0,00 (0,00%) OURO
2.349,90 +31,90 (+1,38%) Bitcoin USD
65.300,39 -1.510,69 (-2,26%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:36PM EDT. Mercado aberto.
Preço de exercício:250.00
Opções de comprapara14 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614C00250000 | 2024-06-13 3:32PM EDT | 2024-06-14 | 70.70 | 63.00 | 68.55 | 0.00 | - | 5 | 9 | 308.40% |
| PANW240621C00250000 | 2024-06-14 12:41PM EDT | 2024-06-21 | 67.52 | 63.50 | 68.75 | -0.60 | -0.88% | 4 | 458 | 112.48% |
| PANW240628C00250000 | 2024-06-14 12:41PM EDT | 2024-06-28 | 67.92 | 64.15 | 70.00 | -0.09 | -0.13% | 3 | 8 | 95.36% |
| PANW240705C00250000 | 2024-05-29 1:09PM EDT | 2024-07-05 | 59.58 | 64.80 | 70.30 | 0.00 | - | - | 1 | 51.42% |
| PANW240712C00250000 | 2024-06-10 10:23AM EDT | 2024-07-12 | 55.65 | 65.20 | 70.65 | 0.00 | - | - | 1 | 50.49% |
| PANW240719C00250000 | 2024-06-13 12:04PM EDT | 2024-07-19 | 70.00 | 66.00 | 71.00 | 0.00 | - | 1 | 70 | 50.95% |
| PANW240816C00250000 | 2024-06-14 9:36AM EDT | 2024-08-16 | 76.80 | 67.60 | 72.60 | +2.15 | +2.88% | 2 | 61 | 56.46% |
| PANW240920C00250000 | 2024-06-14 12:46PM EDT | 2024-09-20 | 72.97 | 70.75 | 73.10 | -3.98 | -5.17% | 5 | 442 | 46.80% |
| PANW241115C00250000 | 2024-06-14 10:51AM EDT | 2024-11-15 | 80.40 | 77.05 | 77.85 | -4.73 | -5.56% | 2 | 278 | 46.95% |
| PANW241220C00250000 | 2024-06-12 3:16PM EDT | 2024-12-20 | 82.00 | 79.95 | 81.75 | 0.00 | - | 2 | 38 | 48.75% |
| PANW250117C00250000 | 2024-06-14 1:28PM EDT | 2025-01-17 | 82.30 | 82.05 | 84.00 | -3.61 | -4.20% | 6 | 1,112 | 48.77% |
| PANW250321C00250000 | 2024-06-11 9:33AM EDT | 2025-03-21 | 83.01 | 84.80 | 87.95 | 0.00 | - | 2 | 99 | 47.85% |
| PANW250620C00250000 | 2024-06-13 1:04PM EDT | 2025-06-20 | 96.50 | 90.55 | 94.15 | 0.00 | - | 3 | 774 | 48.03% |
| PANW250919C00250000 | 2024-05-28 12:57PM EDT | 2025-09-19 | 97.85 | 94.60 | 100.95 | 0.00 | - | 1 | 340 | 49.22% |
| PANW260116C00250000 | 2024-06-11 11:50AM EDT | 2026-01-16 | 102.00 | 104.70 | 106.35 | 0.00 | - | 2 | 184 | 48.22% |
Opções de vendapara14 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614P00250000 | 2024-06-11 11:18AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.36 | 0.00 | - | 27 | 109 | 212.11% |
| PANW240621P00250000 | 2024-06-14 1:38PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 3 | 1,997 | 60.16% |
| PANW240628P00250000 | 2024-06-13 3:24PM EDT | 2024-06-28 | 0.04 | 0.01 | 5.00 | 0.00 | - | 1 | 150 | 91.94% |
| PANW240705P00250000 | 2024-06-14 9:59AM EDT | 2024-07-05 | 2.91 | 0.01 | 0.64 | +2.67 | +1,112.50% | 4 | 4 | 55.74% |
| PANW240712P00250000 | 2024-06-10 1:48PM EDT | 2024-07-12 | 0.21 | 0.01 | 0.80 | 0.00 | - | 1 | 10 | 50.71% |
| PANW240719P00250000 | 2024-06-14 1:45PM EDT | 2024-07-19 | 0.25 | 0.10 | 0.25 | +0.01 | +4.17% | 79 | 1,334 | 37.11% |
| PANW240726P00250000 | 2024-06-06 1:16PM EDT | 2024-07-26 | 0.49 | 0.00 | 1.02 | 0.00 | - | - | 3 | 43.77% |
| PANW240816P00250000 | 2024-06-14 2:11PM EDT | 2024-08-16 | 0.64 | 0.55 | 0.73 | -0.06 | -8.57% | 3 | 891 | 33.52% |
| PANW240920P00250000 | 2024-06-14 12:46PM EDT | 2024-09-20 | 2.39 | 2.34 | 2.81 | +0.01 | +0.42% | 13 | 2,260 | 36.95% |
| PANW241115P00250000 | 2024-06-14 12:19PM EDT | 2024-11-15 | 5.48 | 4.95 | 5.65 | +0.58 | +11.84% | 1 | 893 | 36.72% |
| PANW241220P00250000 | 2024-06-14 12:51PM EDT | 2024-12-20 | 6.60 | 5.65 | 7.05 | +0.09 | +1.38% | 2 | 887 | 35.92% |
| PANW250117P00250000 | 2024-06-14 1:47PM EDT | 2025-01-17 | 7.86 | 7.50 | 7.95 | +0.51 | +6.94% | 6 | 1,489 | 35.10% |
| PANW250321P00250000 | 2024-06-14 12:25PM EDT | 2025-03-21 | 10.80 | 8.25 | 11.60 | +0.14 | +1.31% | 15 | 260 | 36.12% |
| PANW250620P00250000 | 2024-06-12 3:33PM EDT | 2025-06-20 | 14.14 | 11.40 | 15.05 | 0.00 | - | 8 | 1,866 | 35.36% |
| PANW250919P00250000 | 2024-06-04 10:04AM EDT | 2025-09-19 | 20.20 | 15.85 | 18.35 | 0.00 | - | 1 | 178 | 34.94% |
| PANW260116P00250000 | 2024-06-14 2:16PM EDT | 2026-01-16 | 20.75 | 20.35 | 20.85 | +0.55 | +2.72% | 13 | 1,491 | 33.30% |
© 2024 Yahoo. Todos os direitos reservados.