Mercado fechado
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,23 +0,28 (+0,35%) OURO
2.313,20 +3,60 (+0,16%) Bitcoin USD
59.090,05 +723,15 (+1,24%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:185.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00185000 | 2024-04-19 3:40PM EDT | 2024-05-17 | 92.20 | 106.50 | 114.80 | 0.00 | - | 2 | 1 | 109.57% |
| PANW240621C00185000 | 2023-12-11 1:03PM EDT | 2024-06-21 | 118.79 | 141.35 | 149.75 | 0.00 | - | 2 | 35 | 231.84% |
| PANW240719C00185000 | 2024-04-15 9:56AM EDT | 2024-07-19 | 95.82 | 109.00 | 116.50 | 0.00 | - | 1 | 0 | 69.60% |
| PANW240920C00185000 | 2024-04-17 1:44PM EDT | 2024-09-20 | 98.95 | 111.65 | 120.30 | 0.00 | - | 4 | 8 | 64.84% |
| PANW241115C00185000 | 2024-03-22 9:58AM EDT | 2024-11-15 | 114.28 | 101.30 | 106.95 | 0.00 | - | 2 | 2 | 0.00% |
| PANW241220C00185000 | 2024-04-08 9:43AM EDT | 2024-12-20 | 94.65 | 119.25 | 123.50 | 0.00 | - | - | 15 | 63.28% |
| PANW250117C00185000 | 2024-04-12 9:38AM EDT | 2025-01-17 | 109.26 | 120.05 | 125.40 | 0.00 | - | 1 | 567 | 62.45% |
| PANW250321C00185000 | 2024-04-10 1:20PM EDT | 2025-03-21 | 110.80 | 121.30 | 129.95 | 0.00 | - | 7 | 7 | 60.95% |
| PANW250620C00185000 | 2024-03-22 9:35AM EDT | 2025-06-20 | 122.55 | 112.60 | 114.85 | 0.00 | - | 1 | 18 | 35.44% |
| PANW250919C00185000 | 2024-03-21 10:48AM EDT | 2025-09-19 | 122.54 | 116.55 | 118.80 | 0.00 | - | 1 | 18 | 39.00% |
| PANW260116C00185000 | 2024-04-25 10:20AM EDT | 2026-01-16 | 130.20 | 135.85 | 139.00 | 0.00 | - | 1 | 9 | 57.04% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00185000 | 2024-04-05 1:56PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 275.00% |
| PANW240510P00185000 | 2024-04-29 3:13PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.80 | 0.00 | - | 6 | 7 | 154.49% |
| PANW240517P00185000 | 2024-04-23 10:06AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.36 | 0.00 | - | 1 | 64 | 100.78% |
| PANW240621P00185000 | 2024-04-30 11:54AM EDT | 2024-06-21 | 0.27 | 0.21 | 0.61 | 0.00 | - | 1 | 599 | 62.01% |
| PANW240719P00185000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 0.64 | 0.40 | 0.98 | 0.00 | - | 1 | 124 | 54.05% |
| PANW240816P00185000 | 2024-04-22 1:00PM EDT | 2024-08-16 | 1.36 | 0.77 | 1.31 | 0.00 | - | 1 | 2 | 52.22% |
| PANW240920P00185000 | 2024-05-02 3:49PM EDT | 2024-09-20 | 1.70 | 1.35 | 2.20 | +0.30 | +21.43% | 1 | 85 | 50.61% |
| PANW241115P00185000 | 2024-04-24 10:46AM EDT | 2024-11-15 | 2.52 | 2.19 | 4.45 | 0.00 | - | 4 | 29 | 51.19% |
| PANW241220P00185000 | 2024-04-25 3:18PM EDT | 2024-12-20 | 3.65 | 3.50 | 5.20 | 0.00 | - | 5 | 34 | 49.32% |
| PANW250117P00185000 | 2024-04-26 1:05PM EDT | 2025-01-17 | 4.05 | 3.30 | 4.85 | 0.00 | - | 2 | 785 | 45.66% |
| PANW250321P00185000 | 2024-04-25 11:51AM EDT | 2025-03-21 | 6.05 | 5.25 | 5.60 | 0.00 | - | 6 | 490 | 42.73% |
| PANW250620P00185000 | 2024-04-23 10:36AM EDT | 2025-06-20 | 7.30 | 7.10 | 7.75 | 0.00 | - | 1 | 40 | 41.82% |
| PANW250919P00185000 | 2024-04-23 1:18PM EDT | 2025-09-19 | 9.20 | 6.85 | 9.75 | 0.00 | - | 3 | 9 | 40.99% |
| PANW260116P00185000 | 2024-05-01 9:58AM EDT | 2026-01-16 | 12.60 | 10.90 | 13.00 | 0.00 | - | 1 | 20 | 41.08% |
© 2024 Yahoo. Todos os direitos reservados.