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
79,31 +0,36 (+0,46%) OURO
2.314,00 +4,40 (+0,19%) Bitcoin USD
59.377,63 +1.711,46 (+2,97%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00230000 | 2024-05-01 2:41PM EDT | 2024-05-10 | 61.21 | 61.20 | 69.85 | 0.00 | - | 1 | 3 | 80.66% |
| PANW240517C00230000 | 2024-04-24 2:50PM EDT | 2024-05-17 | 59.00 | 61.85 | 70.10 | -5.37 | -8.34% | 1 | 35 | 71.61% |
| PANW240524C00230000 | 2024-04-24 10:16AM EDT | 2024-05-24 | 65.75 | 64.50 | 70.45 | 0.00 | - | 1 | 2 | 77.20% |
| PANW240621C00230000 | 2024-05-02 2:43PM EDT | 2024-06-21 | 68.50 | 66.45 | 72.25 | -3.10 | -4.33% | 1 | 314 | 61.30% |
| PANW240719C00230000 | 2024-04-23 1:20PM EDT | 2024-07-19 | 68.30 | 68.25 | 74.10 | 0.00 | - | 1 | 30 | 55.61% |
| PANW240816C00230000 | 2024-04-17 3:06PM EDT | 2024-08-16 | 57.90 | 70.60 | 73.85 | 0.00 | - | 1 | 15 | 50.65% |
| PANW240920C00230000 | 2024-04-23 3:18PM EDT | 2024-09-20 | 74.73 | 75.00 | 77.40 | 0.00 | - | 9 | 335 | 52.73% |
| PANW241115C00230000 | 2024-04-29 11:30AM EDT | 2024-11-15 | 80.10 | 80.65 | 81.95 | 0.00 | - | 3 | 265 | 53.26% |
| PANW241220C00230000 | 2024-04-26 9:39AM EDT | 2024-12-20 | 78.00 | 83.45 | 85.50 | 0.00 | - | 2 | 18 | 53.79% |
| PANW250117C00230000 | 2024-04-25 10:56AM EDT | 2025-01-17 | 76.25 | 85.30 | 90.80 | 0.00 | - | 1 | 235 | 55.69% |
| PANW250321C00230000 | 2024-04-09 9:53AM EDT | 2025-03-21 | 73.30 | 89.55 | 91.50 | 0.00 | - | 1 | 51 | 52.94% |
| PANW250620C00230000 | 2024-04-22 2:46PM EDT | 2025-06-20 | 92.39 | 95.00 | 97.40 | +7.39 | +8.69% | 1 | 125 | 52.69% |
| PANW250919C00230000 | 2024-03-27 2:41PM EDT | 2025-09-19 | 90.80 | 96.30 | 100.85 | 0.00 | - | 2 | 71 | 52.06% |
| PANW260116C00230000 | 2024-04-26 2:21PM EDT | 2026-01-16 | 106.00 | 105.85 | 109.15 | 0.00 | - | 6 | 34 | 52.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00230000 | 2024-05-01 11:11AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 44 | 189.84% |
| PANW240510P00230000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.07 | 0.00 | 1.00 | 0.00 | - | 2 | 30 | 93.26% |
| PANW240517P00230000 | 2024-05-02 2:55PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 360 | 1,236 | 53.32% |
| PANW240524P00230000 | 2024-05-02 3:26PM EDT | 2024-05-24 | 1.15 | 1.00 | 1.19 | +0.02 | +1.77% | 2 | 99 | 65.67% |
| PANW240531P00230000 | 2024-05-02 3:26PM EDT | 2024-05-31 | 1.50 | 0.85 | 1.54 | -0.05 | -3.23% | 4 | 38 | 58.33% |
| PANW240607P00230000 | 2024-05-02 9:30AM EDT | 2024-06-07 | 1.70 | 1.46 | 1.76 | -0.05 | -2.86% | 2 | 16 | 56.10% |
| PANW240621P00230000 | 2024-05-02 3:18PM EDT | 2024-06-21 | 2.25 | 1.72 | 2.06 | -0.40 | -15.09% | 9 | 1,597 | 50.62% |
| PANW240719P00230000 | 2024-05-02 3:46PM EDT | 2024-07-19 | 3.19 | 2.83 | 3.20 | -0.11 | -3.33% | 10 | 541 | 45.76% |
| PANW240816P00230000 | 2024-05-02 3:46PM EDT | 2024-08-16 | 4.30 | 3.65 | 4.50 | -0.60 | -12.24% | 5 | 1,063 | 43.63% |
| PANW240920P00230000 | 2024-05-01 12:39PM EDT | 2024-09-20 | 7.50 | 6.35 | 6.65 | 0.00 | - | 5 | 890 | 43.32% |
| PANW241115P00230000 | 2024-04-30 12:42PM EDT | 2024-11-15 | 9.38 | 6.80 | 11.15 | 0.00 | - | 5 | 961 | 45.11% |
| PANW241220P00230000 | 2024-05-01 12:27PM EDT | 2024-12-20 | 11.91 | 10.50 | 11.00 | 0.00 | - | 18 | 368 | 41.32% |
| PANW250117P00230000 | 2024-05-02 11:25AM EDT | 2025-01-17 | 12.50 | 11.00 | 11.85 | -0.83 | -6.23% | 18 | 758 | 40.33% |
| PANW250321P00230000 | 2024-05-01 3:34PM EDT | 2025-03-21 | 14.61 | 14.05 | 14.65 | 0.00 | - | 2 | 1,291 | 39.90% |
| PANW250620P00230000 | 2024-04-29 3:26PM EDT | 2025-06-20 | 17.60 | 16.10 | 18.05 | 0.00 | - | 5 | 553 | 39.07% |
| PANW250919P00230000 | 2024-03-27 3:03PM EDT | 2025-09-19 | 22.52 | 19.25 | 22.70 | 0.00 | - | 10 | 46 | 39.95% |
| PANW260116P00230000 | 2024-04-26 3:41PM EDT | 2026-01-16 | 23.55 | 22.45 | 24.30 | 0.00 | - | 6 | 884 | 37.33% |
© 2024 Yahoo. Todos os direitos reservados.