Mercado fechará em 4 h 52 min
BOVESPA
127.067,55 +1.143,36 (+0,91%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.832,25 +104,27 (+0,18%) PETROLEO CRU
78,76 -0,24 (-0,30%) OURO
2.313,60 +2,60 (+0,11%) Bitcoin USD
59.137,34 +1.860,82 (+3,25%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:08AM EDT. Mercado aberto.
Preço de exercício:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00260000 | 2024-04-30 12:31PM EDT | 2024-05-03 | 34.60 | 25.70 | 33.35 | 0.00 | - | 3 | 125 | 154.74% |
| PANW240510C00260000 | 2024-05-02 10:42AM EDT | 2024-05-10 | 30.72 | 29.75 | 31.85 | -0.08 | -0.26% | 1 | 17 | 57.08% |
| PANW240517C00260000 | 2024-05-02 10:25AM EDT | 2024-05-17 | 31.50 | 31.30 | 32.20 | -3.65 | -10.38% | 4 | 779 | 45.92% |
| PANW240524C00260000 | 2024-04-30 10:41AM EDT | 2024-05-24 | 39.20 | 34.55 | 37.80 | 0.00 | - | 1 | 8 | 60.30% |
| PANW240531C00260000 | 2024-04-19 2:12PM EDT | 2024-05-31 | 30.62 | 34.50 | 37.70 | 0.00 | - | 1 | 2 | 52.48% |
| PANW240607C00260000 | 2024-04-26 10:26AM EDT | 2024-06-07 | 42.15 | 35.30 | 38.50 | 0.00 | - | 1 | 1 | 50.23% |
| PANW240621C00260000 | 2024-05-01 10:43AM EDT | 2024-06-21 | 37.40 | 39.30 | 39.95 | +0.60 | +1.63% | 1 | 373 | 50.95% |
| PANW240719C00260000 | 2024-04-29 2:34PM EDT | 2024-07-19 | 44.73 | 40.75 | 42.95 | 0.00 | - | 2 | 91 | 48.50% |
| PANW240816C00260000 | 2024-04-25 3:23PM EDT | 2024-08-16 | 45.55 | 45.30 | 47.65 | 0.00 | - | 1 | 29 | 50.49% |
| PANW240920C00260000 | 2024-05-01 9:47AM EDT | 2024-09-20 | 50.00 | 50.05 | 50.80 | 0.00 | - | 1 | 237 | 48.84% |
| PANW241115C00260000 | 2024-04-25 3:14PM EDT | 2024-11-15 | 55.55 | 54.30 | 56.40 | 0.00 | - | 3 | 275 | 48.80% |
| PANW241220C00260000 | 2024-04-26 3:59PM EDT | 2024-12-20 | 61.11 | 58.10 | 61.10 | 0.00 | - | 1 | 73 | 50.68% |
| PANW250117C00260000 | 2024-05-01 12:02PM EDT | 2025-01-17 | 59.50 | 60.55 | 61.70 | 0.00 | - | 2 | 981 | 48.57% |
| PANW250321C00260000 | 2024-04-23 10:38AM EDT | 2025-03-21 | 67.20 | 66.00 | 67.10 | 0.00 | - | 2 | 107 | 49.12% |
| PANW250620C00260000 | 2024-04-29 9:31AM EDT | 2025-06-20 | 79.50 | 72.25 | 74.20 | 0.00 | - | 1 | 77 | 49.82% |
| PANW250919C00260000 | 2024-03-22 11:22AM EDT | 2025-09-19 | 79.30 | 70.60 | 71.55 | 0.00 | - | 1 | 98 | 42.95% |
| PANW260116C00260000 | 2024-04-30 2:26PM EDT | 2026-01-16 | 90.43 | 85.10 | 87.80 | 0.00 | - | 11 | 600 | 50.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00260000 | 2024-05-02 10:22AM EDT | 2024-05-03 | 0.31 | 0.15 | 0.30 | +0.15 | +93.75% | 17 | 625 | 82.32% |
| PANW240510P00260000 | 2024-05-02 10:45AM EDT | 2024-05-10 | 0.95 | 0.86 | 0.96 | +0.03 | +3.26% | 5 | 355 | 52.25% |
| PANW240517P00260000 | 2024-05-02 10:22AM EDT | 2024-05-17 | 2.04 | 1.70 | 1.79 | +0.14 | +7.37% | 17 | 3,537 | 47.35% |
| PANW240524P00260000 | 2024-05-01 3:26PM EDT | 2024-05-24 | 4.70 | 5.85 | 6.25 | 0.00 | - | 15 | 412 | 62.45% |
| PANW240531P00260000 | 2024-05-01 3:06PM EDT | 2024-05-31 | 6.62 | 6.65 | 6.95 | +0.92 | +16.14% | 1 | 84 | 57.72% |
| PANW240607P00260000 | 2024-05-01 3:55PM EDT | 2024-06-07 | 7.40 | 6.80 | 7.60 | 0.00 | - | 11 | 39 | 53.41% |
| PANW240621P00260000 | 2024-05-02 10:46AM EDT | 2024-06-21 | 8.50 | 8.25 | 8.45 | +0.10 | +1.19% | 44 | 5,496 | 49.23% |
| PANW240719P00260000 | 2024-05-01 2:40PM EDT | 2024-07-19 | 9.90 | 10.20 | 10.40 | 0.00 | - | 6 | 940 | 44.07% |
| PANW240816P00260000 | 2024-05-02 10:40AM EDT | 2024-08-16 | 12.25 | 12.15 | 12.60 | +0.40 | +3.38% | 57 | 506 | 42.13% |
| PANW240920P00260000 | 2024-05-02 10:41AM EDT | 2024-09-20 | 15.80 | 15.60 | 16.10 | +1.14 | +7.78% | 190 | 1,993 | 42.29% |
| PANW241115P00260000 | 2024-04-29 9:30AM EDT | 2024-11-15 | 13.70 | 18.80 | 19.35 | 0.00 | - | 1 | 1,105 | 40.21% |
| PANW241220P00260000 | 2024-05-02 10:16AM EDT | 2024-12-20 | 21.95 | 21.00 | 21.40 | -0.21 | -0.95% | 6 | 593 | 39.60% |
| PANW250117P00260000 | 2024-05-02 9:44AM EDT | 2025-01-17 | 21.95 | 21.60 | 22.45 | -0.65 | -2.88% | 21 | 1,517 | 38.63% |
| PANW250321P00260000 | 2024-04-29 10:34AM EDT | 2025-03-21 | 23.20 | 25.15 | 25.90 | 0.00 | - | 1 | 162 | 38.25% |
| PANW250620P00260000 | 2024-04-30 1:07PM EDT | 2025-06-20 | 28.30 | 28.90 | 29.85 | 0.00 | - | 2 | 180 | 37.39% |
| PANW250919P00260000 | 2024-02-21 3:20PM EDT | 2025-09-19 | 41.46 | 32.50 | 34.30 | 0.00 | - | 1 | 11 | 37.51% |
| PANW260116P00260000 | 2024-05-01 2:44PM EDT | 2026-01-16 | 35.00 | 35.35 | 38.55 | 0.00 | - | 1 | 225 | 36.89% |
© 2024 Yahoo. Todos os direitos reservados.