Mercado fechará em 3 h 2 min
BOVESPA
126.844,38 +920,20 (+0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.943,04 +215,06 (+0,38%) PETROLEO CRU
78,96 -0,04 (-0,05%) OURO
2.312,30 +1,30 (+0,06%) Bitcoin USD
59.073,28 +2.068,28 (+3,63%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:58PM EDT. Mercado aberto.
Preço de exercício:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00250000 | 2024-05-02 12:08PM EDT | 2024-05-03 | 40.69 | 40.80 | 44.45 | +0.77 | +1.93% | 2 | 12 | 157.03% |
| PANW240510C00250000 | 2024-05-01 2:10PM EDT | 2024-05-10 | 40.52 | 39.90 | 45.00 | 0.00 | - | 4 | 7 | 81.62% |
| PANW240517C00250000 | 2024-05-02 11:02AM EDT | 2024-05-17 | 42.00 | 40.25 | 46.45 | +2.00 | +5.00% | 1 | 378 | 73.44% |
| PANW240524C00250000 | 2024-05-01 1:05PM EDT | 2024-05-24 | 42.66 | 47.00 | 48.45 | 0.00 | - | 1 | 9 | 68.86% |
| PANW240621C00250000 | 2024-05-02 9:53AM EDT | 2024-06-21 | 45.53 | 50.00 | 51.60 | -0.14 | -0.31% | 1 | 521 | 57.04% |
| PANW240719C00250000 | 2024-05-02 11:10AM EDT | 2024-07-19 | 51.40 | 52.60 | 53.35 | +2.90 | +5.98% | 1 | 63 | 51.41% |
| PANW240816C00250000 | 2024-05-01 1:06PM EDT | 2024-08-16 | 51.50 | 55.20 | 57.50 | 0.00 | - | 2 | 70 | 51.22% |
| PANW240920C00250000 | 2024-04-29 1:18PM EDT | 2024-09-20 | 60.00 | 59.70 | 62.05 | 0.00 | - | 1 | 443 | 52.28% |
| PANW241115C00250000 | 2024-04-30 2:37PM EDT | 2024-11-15 | 65.40 | 62.75 | 68.60 | 0.00 | - | 1 | 353 | 51.07% |
| PANW241220C00250000 | 2024-04-25 12:37PM EDT | 2024-12-20 | 64.25 | 67.55 | 71.60 | 0.00 | - | 1 | 39 | 52.07% |
| PANW250117C00250000 | 2024-05-01 3:29PM EDT | 2025-01-17 | 70.00 | 70.15 | 72.00 | +0.50 | +0.72% | 14 | 1,173 | 51.00% |
| PANW250321C00250000 | 2024-04-23 11:26AM EDT | 2025-03-21 | 75.00 | 74.60 | 77.35 | 0.00 | - | 1 | 81 | 51.03% |
| PANW250620C00250000 | 2024-05-01 3:53PM EDT | 2025-06-20 | 78.25 | 80.90 | 85.50 | 0.00 | - | 3 | 786 | 51.89% |
| PANW250919C00250000 | 2024-04-17 1:05PM EDT | 2025-09-19 | 75.00 | 86.60 | 91.40 | 0.00 | - | 16 | 341 | 51.93% |
| PANW260116C00250000 | 2024-05-01 10:28AM EDT | 2026-01-16 | 88.00 | 93.65 | 98.30 | 0.00 | - | 6 | 189 | 52.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00250000 | 2024-05-02 12:14PM EDT | 2024-05-03 | 0.08 | 0.04 | 0.09 | +0.01 | +14.29% | 2 | 510 | 92.97% |
| PANW240510P00250000 | 2024-05-02 10:29AM EDT | 2024-05-10 | 0.38 | 0.22 | 0.35 | -0.02 | -5.00% | 51 | 166 | 54.64% |
| PANW240517P00250000 | 2024-05-02 10:16AM EDT | 2024-05-17 | 1.02 | 0.40 | 0.54 | +0.07 | +7.37% | 32 | 3,257 | 46.17% |
| PANW240524P00250000 | 2024-05-02 11:21AM EDT | 2024-05-24 | 3.65 | 2.67 | 3.30 | -0.13 | -3.44% | 10 | 306 | 59.72% |
| PANW240531P00250000 | 2024-05-02 10:52AM EDT | 2024-05-31 | 4.51 | 3.65 | 4.00 | -0.09 | -1.96% | 4 | 162 | 56.87% |
| PANW240607P00250000 | 2024-05-02 10:16AM EDT | 2024-06-07 | 5.48 | 1.53 | 4.55 | +1.22 | +28.64% | 1 | 12 | 54.52% |
| PANW240621P00250000 | 2024-05-02 12:14PM EDT | 2024-06-21 | 5.40 | 5.15 | 5.35 | +0.37 | +7.36% | 3 | 2,250 | 49.40% |
| PANW240719P00250000 | 2024-05-02 12:20PM EDT | 2024-07-19 | 6.95 | 6.70 | 6.95 | -0.60 | -7.95% | 4 | 1,431 | 44.17% |
| PANW240816P00250000 | 2024-05-02 11:18AM EDT | 2024-08-16 | 9.00 | 8.40 | 8.60 | -0.30 | -3.23% | 3 | 253 | 41.68% |
| PANW240920P00250000 | 2024-05-01 3:44PM EDT | 2024-09-20 | 12.45 | 11.60 | 11.80 | +0.39 | +3.23% | 10 | 1,826 | 42.11% |
| PANW241115P00250000 | 2024-05-01 12:14PM EDT | 2024-11-15 | 16.25 | 14.60 | 14.85 | 0.00 | - | 1 | 406 | 40.23% |
| PANW241220P00250000 | 2024-04-30 3:10PM EDT | 2024-12-20 | 16.46 | 16.55 | 16.90 | 0.00 | - | 18 | 339 | 39.84% |
| PANW250117P00250000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 18.75 | 17.90 | 18.25 | 0.00 | - | 195 | 1,468 | 39.33% |
| PANW250321P00250000 | 2024-04-24 10:00AM EDT | 2025-03-21 | 19.68 | 20.50 | 21.35 | 0.00 | - | 1 | 251 | 38.73% |
| PANW250620P00250000 | 2024-05-01 11:12AM EDT | 2025-06-20 | 24.60 | 24.15 | 24.85 | -1.65 | -6.29% | 1 | 1,383 | 37.60% |
| PANW250919P00250000 | 2024-04-11 2:16PM EDT | 2025-09-19 | 30.10 | 26.90 | 28.35 | 0.00 | - | 1 | 175 | 37.08% |
| PANW260116P00250000 | 2024-05-02 9:55AM EDT | 2026-01-16 | 32.00 | 29.55 | 31.30 | +1.30 | +4.23% | 1 | 1,008 | 35.65% |
© 2024 Yahoo. Todos os direitos reservados.