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
79,11 +0,16 (+0,20%) OURO
2.314,30 +4,70 (+0,20%) Bitcoin USD
59.187,52 +1.274,72 (+2,20%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00240000 | 2024-04-25 9:33AM EDT | 2024-05-03 | 45.00 | 51.15 | 58.90 | 0.00 | - | 1 | 2 | 258.11% |
| PANW240510C00240000 | 2024-04-16 12:00PM EDT | 2024-05-10 | 47.00 | 51.25 | 59.85 | +12.26 | +35.29% | 1 | 7 | 65.82% |
| PANW240517C00240000 | 2024-04-30 12:46PM EDT | 2024-05-17 | 52.50 | 52.00 | 60.05 | 0.00 | - | 5 | 89 | 60.30% |
| PANW240524C00240000 | 2024-04-19 9:50AM EDT | 2024-05-24 | 48.00 | 54.00 | 62.20 | 0.00 | - | 2 | 3 | 70.41% |
| PANW240621C00240000 | 2024-05-02 9:53AM EDT | 2024-06-21 | 53.52 | 59.30 | 63.30 | -3.03 | -5.36% | 1 | 1,221 | 61.05% |
| PANW240719C00240000 | 2024-05-02 1:20PM EDT | 2024-07-19 | 61.62 | 62.20 | 63.65 | +0.68 | +1.12% | 6 | 84 | 53.87% |
| PANW240816C00240000 | 2024-04-19 1:22PM EDT | 2024-08-16 | 53.40 | 62.95 | 66.90 | 0.00 | - | 2 | 17 | 51.07% |
| PANW240920C00240000 | 2024-04-23 10:37AM EDT | 2024-09-20 | 64.85 | 66.00 | 70.05 | 0.00 | - | 1 | 348 | 50.39% |
| PANW241115C00240000 | 2024-04-22 11:28AM EDT | 2024-11-15 | 58.70 | 73.10 | 74.55 | 0.00 | - | 4 | 55 | 51.68% |
| PANW241220C00240000 | 2024-04-25 9:41AM EDT | 2024-12-20 | 68.00 | 76.35 | 79.50 | 0.00 | - | 8 | 50 | 53.27% |
| PANW250117C00240000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 76.47 | 78.30 | 79.70 | 0.00 | - | 10 | 445 | 51.70% |
| PANW250321C00240000 | 2024-04-15 11:27AM EDT | 2025-03-21 | 68.40 | 82.85 | 84.55 | 0.00 | - | 2 | 140 | 51.74% |
| PANW250620C00240000 | 2024-05-02 1:29PM EDT | 2025-06-20 | 89.70 | 88.85 | 90.95 | +3.80 | +4.42% | 1 | 192 | 51.85% |
| PANW250919C00240000 | 2024-04-23 11:01AM EDT | 2025-09-19 | 91.54 | 93.95 | 96.55 | 0.00 | - | 5 | 74 | 51.71% |
| PANW260116C00240000 | 2024-04-29 10:34AM EDT | 2026-01-16 | 102.76 | 100.05 | 103.10 | 0.00 | - | 2 | 51 | 51.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00240000 | 2024-05-02 1:19PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.11 | +0.04 | +57.14% | 1 | 386 | 114.84% |
| PANW240510P00240000 | 2024-05-02 11:36AM EDT | 2024-05-10 | 0.15 | 0.01 | 0.68 | -0.20 | -57.14% | 44 | 170 | 70.41% |
| PANW240517P00240000 | 2024-05-02 2:33PM EDT | 2024-05-17 | 0.19 | 0.20 | 0.35 | -0.29 | -60.42% | 56 | 2,001 | 50.83% |
| PANW240524P00240000 | 2024-05-02 3:19PM EDT | 2024-05-24 | 1.98 | 1.73 | 1.92 | -0.30 | -13.16% | 261 | 209 | 62.63% |
| PANW240531P00240000 | 2024-05-02 3:19PM EDT | 2024-05-31 | 2.45 | 2.10 | 2.38 | -0.59 | -19.41% | 264 | 26 | 57.96% |
| PANW240607P00240000 | 2024-04-29 2:44PM EDT | 2024-06-07 | 2.78 | 2.37 | 2.67 | 0.00 | - | 3 | 15 | 53.96% |
| PANW240621P00240000 | 2024-05-02 3:06PM EDT | 2024-06-21 | 3.30 | 2.57 | 3.25 | -0.15 | -4.35% | 46 | 2,961 | 49.59% |
| PANW240719P00240000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 5.25 | 3.95 | 4.95 | 0.00 | - | 168 | 841 | 45.80% |
| PANW240816P00240000 | 2024-05-01 2:33PM EDT | 2024-08-16 | 6.80 | 5.45 | 5.85 | 0.00 | - | 9 | 593 | 41.81% |
| PANW240920P00240000 | 2024-05-01 12:26PM EDT | 2024-09-20 | 9.80 | 8.15 | 8.65 | 0.00 | - | 1 | 1,378 | 42.40% |
| PANW241115P00240000 | 2024-04-30 12:42PM EDT | 2024-11-15 | 11.80 | 11.10 | 11.50 | 0.00 | - | 5 | 338 | 40.73% |
| PANW241220P00240000 | 2024-05-02 1:46PM EDT | 2024-12-20 | 13.35 | 12.10 | 13.95 | +0.95 | +7.66% | 10 | 591 | 41.18% |
| PANW250117P00240000 | 2024-05-02 2:38PM EDT | 2025-01-17 | 14.50 | 12.75 | 16.55 | -0.65 | -4.29% | 18 | 1,272 | 42.44% |
| PANW250321P00240000 | 2024-04-24 9:32AM EDT | 2025-03-21 | 16.25 | 16.85 | 17.60 | 0.00 | - | 1 | 516 | 39.34% |
| PANW250620P00240000 | 2024-05-02 12:47PM EDT | 2025-06-20 | 20.80 | 20.35 | 21.30 | -1.25 | -5.67% | 1 | 722 | 38.60% |
| PANW250919P00240000 | 2024-04-24 3:29PM EDT | 2025-09-19 | 23.20 | 22.90 | 25.45 | 0.00 | - | 2 | 72 | 38.77% |
| PANW260116P00240000 | 2024-05-02 3:32PM EDT | 2026-01-16 | 26.60 | 26.55 | 27.90 | -1.15 | -4.14% | 22 | 480 | 36.89% |
© 2024 Yahoo. Todos os direitos reservados.