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
79,06 +0,06 (+0,08%) OURO
2.313,40 +2,40 (+0,10%) Bitcoin USD
58.944,18 +1.075,07 (+1,86%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00200000 | 2024-05-02 12:19PM EDT | 2024-05-03 | 92.10 | 91.00 | 99.55 | +6.10 | +7.09% | 4 | 5 | 434.08% |
| PANW240517C00200000 | 2024-04-26 11:58AM EDT | 2024-05-17 | 92.61 | 91.20 | 99.85 | 0.00 | - | 5 | 56 | 84.28% |
| PANW240524C00200000 | 2024-04-22 12:38PM EDT | 2024-05-24 | 79.93 | 92.05 | 100.45 | 0.00 | - | 1 | 1 | 89.80% |
| PANW240621C00200000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 95.00 | 93.10 | 101.45 | 0.00 | - | 1 | 219 | 70.46% |
| PANW240719C00200000 | 2024-05-02 1:28PM EDT | 2024-07-19 | 98.00 | 94.50 | 102.80 | +2.50 | +2.62% | 3 | 24 | 64.62% |
| PANW240816C00200000 | 2024-04-29 9:32AM EDT | 2024-08-16 | 105.90 | 96.15 | 103.40 | 0.00 | - | 1 | 19 | 60.23% |
| PANW240920C00200000 | 2024-04-23 12:43PM EDT | 2024-09-20 | 100.00 | 101.35 | 104.50 | 0.00 | - | 2 | 100 | 61.93% |
| PANW241115C00200000 | 2024-05-01 9:33AM EDT | 2024-11-15 | 100.00 | 103.85 | 109.15 | 0.00 | - | 1 | 93 | 60.40% |
| PANW241220C00200000 | 2024-04-25 11:06AM EDT | 2024-12-20 | 98.00 | 105.60 | 111.30 | 0.00 | - | 9 | 35 | 59.38% |
| PANW250117C00200000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 108.85 | 107.80 | 110.00 | +4.85 | +4.66% | 24 | 2,530 | 56.89% |
| PANW250321C00200000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 115.00 | 111.50 | 114.50 | 0.00 | - | 3 | 169 | 57.27% |
| PANW250620C00200000 | 2024-04-23 1:15PM EDT | 2025-06-20 | 116.55 | 113.15 | 120.25 | 0.00 | - | 1 | 105 | 55.33% |
| PANW250919C00200000 | 2024-04-24 10:45AM EDT | 2025-09-19 | 120.05 | 120.65 | 123.10 | 0.00 | - | 2 | 93 | 55.89% |
| PANW260116C00200000 | 2024-05-02 3:14PM EDT | 2026-01-16 | 125.35 | 125.35 | 128.50 | -4.65 | -3.58% | 3 | 171 | 55.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00200000 | 2024-04-17 12:14PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 162.50% |
| PANW240510P00200000 | 2024-05-01 10:33AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.36 | 0.00 | - | 1 | 2 | 110.55% |
| PANW240517P00200000 | 2024-05-01 2:24PM EDT | 2024-05-17 | 0.10 | 0.01 | 0.10 | 0.00 | - | 7 | 575 | 71.88% |
| PANW240524P00200000 | 2024-04-23 2:21PM EDT | 2024-05-24 | 0.60 | 0.08 | 0.75 | 0.00 | - | 1 | 26 | 78.08% |
| PANW240531P00200000 | 2024-05-02 9:44AM EDT | 2024-05-31 | 0.48 | 0.10 | 0.77 | -0.56 | -53.85% | 1 | 1 | 68.85% |
| PANW240621P00200000 | 2024-05-02 2:17PM EDT | 2024-06-21 | 0.59 | 0.35 | 0.90 | -0.09 | -13.24% | 1 | 3,533 | 56.10% |
| PANW240719P00200000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 1.27 | 0.74 | 1.44 | 0.00 | - | 1 | 229 | 52.93% |
| PANW240816P00200000 | 2024-05-01 10:30AM EDT | 2024-08-16 | 2.10 | 1.29 | 1.91 | 0.00 | - | 3 | 167 | 48.40% |
| PANW240920P00200000 | 2024-05-01 12:03PM EDT | 2024-09-20 | 3.20 | 2.33 | 2.81 | 0.00 | - | 1 | 719 | 46.13% |
| PANW241115P00200000 | 2024-05-01 9:45AM EDT | 2024-11-15 | 4.87 | 4.05 | 5.90 | 0.00 | - | 1 | 226 | 48.25% |
| PANW241220P00200000 | 2024-05-02 1:56PM EDT | 2024-12-20 | 5.45 | 5.25 | 5.45 | -0.39 | -6.68% | 4 | 520 | 43.38% |
| PANW250117P00200000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 6.50 | 5.60 | 6.55 | -0.02 | -0.31% | 1 | 2,379 | 43.46% |
| PANW250321P00200000 | 2024-05-01 2:47PM EDT | 2025-03-21 | 7.79 | 7.55 | 7.90 | 0.00 | - | 2 | 995 | 41.56% |
| PANW250620P00200000 | 2024-04-29 2:50PM EDT | 2025-06-20 | 10.30 | 8.75 | 10.75 | 0.00 | - | 40 | 372 | 41.11% |
| PANW250919P00200000 | 2024-04-30 2:48PM EDT | 2025-09-19 | 12.95 | 10.65 | 12.95 | 0.00 | - | 12 | 1,060 | 40.09% |
| PANW260116P00200000 | 2024-05-02 1:53PM EDT | 2026-01-16 | 14.68 | 14.15 | 15.55 | -0.40 | -2.65% | 1 | 568 | 38.97% |
© 2024 Yahoo. Todos os direitos reservados.