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
79,16 +0,21 (+0,27%) OURO
2.313,30 +3,70 (+0,16%) Bitcoin USD
59.373,79 +1.602,57 (+2,77%)
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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00210000 | 2024-02-28 4:58PM EDT | 2024-05-17 | 109.55 | 71.00 | 79.75 | 0.00 | - | 2 | 7 | 0.00% |
| PANW240524C00210000 | 2024-04-23 11:23AM EDT | 2024-05-24 | 84.00 | 82.00 | 90.65 | 0.00 | - | 1 | 1 | 81.45% |
| PANW240621C00210000 | 2024-04-29 1:00PM EDT | 2024-06-21 | 88.75 | 85.80 | 89.45 | 0.00 | - | 3 | 464 | 65.80% |
| PANW240719C00210000 | 2024-04-19 10:20AM EDT | 2024-07-19 | 77.25 | 85.40 | 93.45 | 0.00 | - | 2 | 25 | 61.78% |
| PANW240816C00210000 | 2024-04-18 11:20AM EDT | 2024-08-16 | 79.50 | 89.90 | 94.80 | 0.00 | - | 1 | 4 | 63.02% |
| PANW240920C00210000 | 2024-04-23 12:43PM EDT | 2024-09-20 | 91.00 | 92.45 | 95.65 | 0.00 | - | 1 | 49 | 59.13% |
| PANW241115C00210000 | 2024-04-23 9:48AM EDT | 2024-11-15 | 90.55 | 94.20 | 98.75 | 0.00 | - | 5 | 32 | 55.05% |
| PANW241220C00210000 | 2024-04-19 11:10AM EDT | 2024-12-20 | 87.90 | 97.45 | 101.50 | 0.00 | - | 2 | 28 | 56.07% |
| PANW250117C00210000 | 2024-05-02 1:37PM EDT | 2025-01-17 | 100.70 | 100.60 | 105.25 | +0.40 | +0.40% | 1 | 413 | 58.46% |
| PANW250321C00210000 | 2024-04-24 10:25AM EDT | 2025-03-21 | 103.95 | 103.90 | 106.75 | 0.00 | - | 1 | 23 | 55.78% |
| PANW250620C00210000 | 2024-04-22 3:13PM EDT | 2025-06-20 | 98.60 | 108.05 | 111.80 | 0.00 | - | 1 | 29 | 54.74% |
| PANW250919C00210000 | 2024-04-22 3:14PM EDT | 2025-09-19 | 103.14 | 113.15 | 116.15 | 0.00 | - | 4 | 1,385 | 54.51% |
| PANW260116C00210000 | 2024-05-02 12:55PM EDT | 2026-01-16 | 119.85 | 118.25 | 121.75 | +18.35 | +18.08% | 2 | 11 | 54.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00210000 | 2024-04-23 12:08PM EDT | 2024-05-03 | 0.04 | 0.00 | 2.52 | 0.00 | - | - | 4 | 289.45% |
| PANW240510P00210000 | 2024-05-01 2:02PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 518 | 517 | 50.00% |
| PANW240517P00210000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 0.17 | 0.01 | 0.20 | +0.04 | +30.77% | 1 | 467 | 68.56% |
| PANW240524P00210000 | 2024-05-01 12:35PM EDT | 2024-05-24 | 0.49 | 0.17 | 0.78 | 0.00 | - | 1 | 139 | 71.05% |
| PANW240531P00210000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 0.57 | 0.21 | 1.60 | 0.00 | - | 1 | 8 | 69.87% |
| PANW240621P00210000 | 2024-05-02 10:39AM EDT | 2024-06-21 | 1.15 | 0.70 | 1.21 | +0.03 | +2.68% | 2 | 820 | 54.18% |
| PANW240719P00210000 | 2024-05-02 1:24PM EDT | 2024-07-19 | 1.58 | 1.36 | 1.60 | -0.24 | -13.19% | 3 | 505 | 48.51% |
| PANW240816P00210000 | 2024-05-01 10:29AM EDT | 2024-08-16 | 2.99 | 1.73 | 2.22 | 0.00 | - | 5 | 28 | 45.02% |
| PANW240920P00210000 | 2024-04-30 12:55PM EDT | 2024-09-20 | 4.05 | 3.15 | 3.75 | 0.00 | - | 11 | 1,208 | 44.90% |
| PANW241115P00210000 | 2024-05-01 10:12AM EDT | 2024-11-15 | 6.50 | 5.30 | 7.35 | 0.00 | - | 2 | 512 | 47.07% |
| PANW241220P00210000 | 2024-05-01 12:27PM EDT | 2024-12-20 | 7.72 | 6.60 | 9.15 | 0.00 | - | 9 | 651 | 46.99% |
| PANW250117P00210000 | 2024-05-02 11:43AM EDT | 2025-01-17 | 8.02 | 7.35 | 7.65 | +0.32 | +4.16% | 10 | 640 | 41.58% |
| PANW250321P00210000 | 2024-05-01 10:51AM EDT | 2025-03-21 | 10.70 | 8.60 | 9.80 | 0.00 | - | 9 | 192 | 40.91% |
| PANW250620P00210000 | 2024-04-29 9:41AM EDT | 2025-06-20 | 11.79 | 11.70 | 13.05 | 0.00 | - | 2 | 501 | 40.59% |
| PANW250919P00210000 | 2024-04-26 1:43PM EDT | 2025-09-19 | 15.10 | 14.50 | 15.45 | 0.00 | - | 4 | 97 | 39.57% |
| PANW260116P00210000 | 2024-04-24 2:26PM EDT | 2026-01-16 | 17.10 | 16.70 | 18.25 | 0.00 | - | 3 | 391 | 38.45% |
© 2024 Yahoo. Todos os direitos reservados.