Mercado fechará em 3 h 17 min
BOVESPA
126.768,68 +844,49 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.968,82 +240,84 (+0,42%) PETROLEO CRU
78,82 -0,18 (-0,23%) OURO
2.311,10 +0,10 (+0,00%) Bitcoin USD
59.014,31 +2.024,55 (+3,55%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:43PM EDT. Mercado aberto.
Preço de exercício:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00270000 | 2024-05-02 12:04PM EDT | 2024-05-03 | 22.37 | 22.00 | 26.05 | +2.49 | +12.53% | 5 | 125 | 78.17% |
| PANW240510C00270000 | 2024-05-02 11:53AM EDT | 2024-05-10 | 24.00 | 23.80 | 24.75 | +5.00 | +26.32% | 2 | 77 | 46.20% |
| PANW240517C00270000 | 2024-05-02 12:17PM EDT | 2024-05-17 | 25.50 | 25.30 | 25.85 | +3.00 | +13.33% | 20 | 3,687 | 42.64% |
| PANW240524C00270000 | 2024-05-01 2:31PM EDT | 2024-05-24 | 28.85 | 30.20 | 32.25 | 0.00 | - | 2 | 69 | 60.21% |
| PANW240531C00270000 | 2024-05-02 11:39AM EDT | 2024-05-31 | 31.50 | 30.10 | 32.95 | +2.25 | +7.69% | 5 | 12 | 53.80% |
| PANW240621C00270000 | 2024-05-02 12:19PM EDT | 2024-06-21 | 34.94 | 35.15 | 35.60 | +2.59 | +8.01% | 5 | 1,783 | 51.61% |
| PANW240719C00270000 | 2024-05-01 10:50AM EDT | 2024-07-19 | 37.11 | 37.90 | 38.65 | +3.66 | +10.94% | 4 | 489 | 48.29% |
| PANW240816C00270000 | 2024-04-29 1:45PM EDT | 2024-08-16 | 41.47 | 41.25 | 41.85 | 0.00 | - | 2 | 126 | 47.13% |
| PANW240920C00270000 | 2024-04-29 10:00AM EDT | 2024-09-20 | 50.20 | 46.15 | 47.70 | 0.00 | - | 1 | 313 | 49.72% |
| PANW241115C00270000 | 2024-04-29 3:27PM EDT | 2024-11-15 | 51.82 | 49.30 | 53.20 | 0.00 | - | 1 | 144 | 49.06% |
| PANW241220C00270000 | 2024-04-30 2:55PM EDT | 2024-12-20 | 55.50 | 55.20 | 56.00 | 0.00 | - | 8 | 222 | 48.48% |
| PANW250117C00270000 | 2024-05-02 10:54AM EDT | 2025-01-17 | 55.25 | 56.45 | 58.60 | -3.37 | -5.75% | 60 | 940 | 48.66% |
| PANW250321C00270000 | 2024-05-01 10:17AM EDT | 2025-03-21 | 59.35 | 62.90 | 64.10 | 0.00 | - | 1 | 63 | 49.09% |
| PANW250620C00270000 | 2024-05-01 9:39AM EDT | 2025-06-20 | 68.05 | 69.35 | 71.10 | 0.00 | - | 2 | 226 | 49.49% |
| PANW250919C00270000 | 2024-04-29 9:32AM EDT | 2025-09-19 | 82.00 | 75.40 | 79.60 | 0.00 | - | 1 | 83 | 51.58% |
| PANW260116C00270000 | 2024-05-02 11:44AM EDT | 2026-01-16 | 82.00 | 81.90 | 84.25 | +0.81 | +1.00% | 4 | 319 | 49.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00270000 | 2024-05-02 12:12PM EDT | 2024-05-03 | 0.43 | 0.37 | 0.44 | -0.28 | -39.44% | 32 | 463 | 73.05% |
| PANW240510P00270000 | 2024-05-02 11:50AM EDT | 2024-05-10 | 1.71 | 1.47 | 1.59 | -0.51 | -22.97% | 33 | 341 | 49.56% |
| PANW240517P00270000 | 2024-05-02 11:45AM EDT | 2024-05-17 | 2.86 | 2.38 | 2.52 | -0.72 | -20.11% | 154 | 4,290 | 43.63% |
| PANW240524P00270000 | 2024-05-02 10:09AM EDT | 2024-05-24 | 10.01 | 7.85 | 8.05 | +2.16 | +27.52% | 12 | 158 | 61.06% |
| PANW240531P00270000 | 2024-05-01 3:36PM EDT | 2024-05-31 | 9.40 | 8.60 | 9.50 | 0.00 | - | 16 | 85 | 57.40% |
| PANW240607P00270000 | 2024-05-01 3:19PM EDT | 2024-06-07 | 9.26 | 9.20 | 9.75 | 0.00 | - | 4 | 12 | 53.04% |
| PANW240621P00270000 | 2024-05-02 12:23PM EDT | 2024-06-21 | 10.77 | 10.65 | 10.85 | -1.16 | -9.72% | 21 | 2,306 | 48.86% |
| PANW240719P00270000 | 2024-05-01 3:21PM EDT | 2024-07-19 | 13.23 | 12.65 | 12.85 | +0.63 | +5.00% | 1 | 1,150 | 43.48% |
| PANW240816P00270000 | 2024-05-02 10:27AM EDT | 2024-08-16 | 15.85 | 14.70 | 14.95 | +0.68 | +4.48% | 1 | 191 | 41.12% |
| PANW240920P00270000 | 2024-05-02 10:27AM EDT | 2024-09-20 | 19.65 | 18.40 | 18.65 | -1.01 | -4.89% | 11 | 1,640 | 41.35% |
| PANW241115P00270000 | 2024-05-02 11:36AM EDT | 2024-11-15 | 22.50 | 21.20 | 22.30 | +0.26 | +1.17% | 1 | 543 | 39.68% |
| PANW241220P00270000 | 2024-04-29 1:49PM EDT | 2024-12-20 | 25.16 | 24.10 | 24.40 | +1.70 | +7.25% | 5 | 241 | 39.04% |
| PANW250117P00270000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 27.20 | 24.95 | 26.15 | +2.20 | +8.80% | 9 | 340 | 38.82% |
| PANW250321P00270000 | 2024-04-29 1:26PM EDT | 2025-03-21 | 27.65 | 28.35 | 29.20 | 0.00 | - | 1 | 443 | 37.86% |
| PANW250620P00270000 | 2024-05-02 11:23AM EDT | 2025-06-20 | 32.98 | 31.80 | 34.50 | +0.98 | +3.06% | 2 | 133 | 38.07% |
| PANW250919P00270000 | 2024-04-15 10:25AM EDT | 2025-09-19 | 41.65 | 32.60 | 36.50 | 0.00 | - | 2 | 49 | 36.06% |
| PANW260116P00270000 | 2024-04-30 10:45AM EDT | 2026-01-16 | 38.10 | 38.95 | 39.75 | 0.00 | - | 1 | 588 | 34.75% |
© 2024 Yahoo. Todos os direitos reservados.