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
58.846,48 +1.508,45 (+2,63%)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00220000 | 2024-04-23 10:04AM EDT | 2024-05-03 | 70.12 | 71.00 | 79.50 | 0.00 | - | 1 | 2 | 349.71% |
| PANW240517C00220000 | 2024-04-23 12:09PM EDT | 2024-05-17 | 72.70 | 71.30 | 80.05 | 0.00 | - | 1 | 34 | 71.53% |
| PANW240621C00220000 | 2024-05-02 10:12AM EDT | 2024-06-21 | 78.33 | 74.90 | 82.30 | +6.73 | +9.40% | 12 | 399 | 64.47% |
| PANW240719C00220000 | 2024-04-23 1:20PM EDT | 2024-07-19 | 77.43 | 79.00 | 84.10 | 0.00 | - | 3 | 12 | 63.34% |
| PANW240816C00220000 | 2024-04-22 11:48AM EDT | 2024-08-16 | 66.35 | 80.60 | 85.75 | 0.00 | - | 1 | 13 | 59.15% |
| PANW240920C00220000 | 2024-05-01 9:41AM EDT | 2024-09-20 | 78.65 | 84.15 | 86.60 | 0.00 | - | 3 | 84 | 56.51% |
| PANW241115C00220000 | 2024-04-23 9:41AM EDT | 2024-11-15 | 81.00 | 88.50 | 89.85 | 0.00 | - | 10 | 34 | 54.85% |
| PANW241220C00220000 | 2024-04-23 10:39AM EDT | 2024-12-20 | 85.70 | 90.90 | 92.85 | 0.00 | - | 1 | 15 | 54.90% |
| PANW250117C00220000 | 2024-05-02 2:13PM EDT | 2025-01-17 | 92.55 | 91.20 | 95.00 | +1.05 | +1.15% | 2 | 906 | 53.69% |
| PANW250321C00220000 | 2024-04-10 1:19PM EDT | 2025-03-21 | 84.80 | 96.85 | 98.40 | 0.00 | - | 1 | 14 | 54.05% |
| PANW250620C00220000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 91.85 | 102.05 | 105.30 | 0.00 | - | 1 | 498 | 54.46% |
| PANW250919C00220000 | 2024-03-27 11:00AM EDT | 2025-09-19 | 97.25 | 104.20 | 107.45 | 0.00 | - | 1 | 37 | 51.44% |
| PANW260116C00220000 | 2024-05-02 3:14PM EDT | 2026-01-16 | 112.25 | 112.25 | 115.30 | +12.40 | +12.42% | 2 | 38 | 53.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00220000 | 2024-05-02 10:03AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 125.00% |
| PANW240510P00220000 | 2024-04-30 2:37PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.15 | 0.00 | - | 21 | 43 | 76.95% |
| PANW240517P00220000 | 2024-05-02 1:53PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.15 | -0.12 | -63.16% | 16 | 1,336 | 59.77% |
| PANW240524P00220000 | 2024-05-02 1:43PM EDT | 2024-05-24 | 0.75 | 0.31 | 3.25 | +0.26 | +53.06% | 5 | 67 | 81.86% |
| PANW240531P00220000 | 2024-04-30 12:19PM EDT | 2024-05-31 | 0.79 | 0.40 | 1.26 | 0.00 | - | 3 | 11 | 60.77% |
| PANW240621P00220000 | 2024-05-02 12:40PM EDT | 2024-06-21 | 1.47 | 0.89 | 1.36 | -0.18 | -10.91% | 3 | 1,652 | 51.67% |
| PANW240719P00220000 | 2024-05-02 11:17AM EDT | 2024-07-19 | 2.54 | 2.09 | 2.37 | -0.47 | -15.61% | 13 | 992 | 47.44% |
| PANW240816P00220000 | 2024-05-01 10:48AM EDT | 2024-08-16 | 4.05 | 2.55 | 3.05 | 0.00 | - | 2 | 252 | 43.62% |
| PANW240920P00220000 | 2024-05-02 3:49PM EDT | 2024-09-20 | 5.00 | 4.75 | 5.00 | -0.12 | -2.34% | 1 | 993 | 43.91% |
| PANW241115P00220000 | 2024-05-02 3:37PM EDT | 2024-11-15 | 7.20 | 6.90 | 7.20 | -0.25 | -3.36% | 2 | 338 | 42.13% |
| PANW241220P00220000 | 2024-05-02 3:22PM EDT | 2024-12-20 | 8.81 | 8.35 | 8.75 | -0.27 | -2.97% | 4 | 815 | 41.78% |
| PANW250117P00220000 | 2024-05-02 11:43AM EDT | 2025-01-17 | 10.06 | 9.30 | 9.60 | +0.21 | +2.13% | 10 | 3,823 | 40.93% |
| PANW250321P00220000 | 2024-05-01 10:39AM EDT | 2025-03-21 | 13.22 | 11.55 | 12.05 | 0.00 | - | 8 | 447 | 40.35% |
| PANW250620P00220000 | 2024-04-30 3:20PM EDT | 2025-06-20 | 15.15 | 13.85 | 15.45 | 0.00 | - | 2 | 752 | 39.84% |
| PANW250919P00220000 | 2024-04-26 1:50PM EDT | 2025-09-19 | 17.75 | 17.00 | 19.85 | 0.00 | - | 4 | 73 | 40.75% |
| PANW260116P00220000 | 2024-05-02 1:38PM EDT | 2026-01-16 | 20.10 | 20.00 | 21.30 | -0.05 | -0.25% | 52 | 1,238 | 38.01% |
© 2024 Yahoo. Todos os direitos reservados.