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
79,20 +0,25 (+0,32%) OURO
2.310,60 +1,00 (+0,04%) Bitcoin USD
59.063,64 +1.321,69 (+2,29%)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00280000 | 2024-05-02 3:54PM EDT | 2024-05-03 | 16.35 | 15.70 | 17.30 | +4.80 | +41.56% | 362 | 847 | 99.12% |
| PANW240510C00280000 | 2024-05-02 2:09PM EDT | 2024-05-10 | 18.50 | 17.95 | 21.75 | +5.95 | +47.41% | 12 | 195 | 61.55% |
| PANW240517C00280000 | 2024-05-02 3:50PM EDT | 2024-05-17 | 20.00 | 17.40 | 20.55 | +2.80 | +16.28% | 61 | 3,249 | 48.48% |
| PANW240524C00280000 | 2024-05-02 10:22AM EDT | 2024-05-24 | 23.15 | 26.50 | 27.70 | -2.35 | -9.22% | 1 | 200 | 65.52% |
| PANW240531C00280000 | 2024-05-02 11:03AM EDT | 2024-05-31 | 25.10 | 27.45 | 30.60 | +2.45 | +10.82% | 3 | 133 | 63.34% |
| PANW240621C00280000 | 2024-05-02 3:16PM EDT | 2024-06-21 | 29.70 | 30.50 | 30.90 | +2.45 | +8.99% | 32 | 4,799 | 52.37% |
| PANW240719C00280000 | 2024-05-02 1:42PM EDT | 2024-07-19 | 33.80 | 32.60 | 38.00 | +2.85 | +9.21% | 26 | 750 | 50.92% |
| PANW240816C00280000 | 2024-05-02 3:58PM EDT | 2024-08-16 | 36.70 | 35.00 | 39.15 | +4.20 | +12.92% | 9 | 302 | 50.10% |
| PANW240920C00280000 | 2024-05-02 1:13PM EDT | 2024-09-20 | 42.00 | 42.20 | 43.35 | +3.45 | +8.95% | 1 | 683 | 49.49% |
| PANW241115C00280000 | 2024-05-02 12:47PM EDT | 2024-11-15 | 47.50 | 47.35 | 49.00 | +1.50 | +3.26% | 1 | 145 | 48.76% |
| PANW241220C00280000 | 2024-05-02 2:46PM EDT | 2024-12-20 | 51.40 | 51.55 | 53.05 | +5.75 | +12.60% | 3 | 182 | 49.48% |
| PANW250117C00280000 | 2024-05-02 2:32PM EDT | 2025-01-17 | 53.74 | 53.80 | 55.30 | +1.24 | +2.36% | 17 | 4,767 | 49.13% |
| PANW250321C00280000 | 2024-05-02 3:52PM EDT | 2025-03-21 | 60.50 | 59.45 | 61.30 | +7.05 | +13.19% | 2 | 105 | 49.82% |
| PANW250620C00280000 | 2024-05-01 10:13AM EDT | 2025-06-20 | 60.00 | 66.20 | 67.90 | 0.00 | - | 2 | 298 | 49.60% |
| PANW250919C00280000 | 2024-04-25 10:43AM EDT | 2025-09-19 | 65.45 | 72.10 | 74.45 | 0.00 | - | 1 | 66 | 49.98% |
| PANW260116C00280000 | 2024-05-02 10:56AM EDT | 2026-01-16 | 76.76 | 78.60 | 81.35 | +1.36 | +1.80% | 13 | 277 | 49.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00280000 | 2024-05-02 3:15PM EDT | 2024-05-03 | 0.90 | 0.57 | 0.98 | -1.46 | -61.86% | 291 | 969 | 86.82% |
| PANW240510P00280000 | 2024-05-02 3:37PM EDT | 2024-05-10 | 3.00 | 2.24 | 3.50 | -1.85 | -38.14% | 135 | 278 | 54.19% |
| PANW240517P00280000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 4.06 | 3.90 | 4.10 | -2.51 | -38.20% | 417 | 3,115 | 42.74% |
| PANW240524P00280000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 10.88 | 9.35 | 13.50 | -2.47 | -18.50% | 100 | 85 | 64.18% |
| PANW240531P00280000 | 2024-05-02 3:33PM EDT | 2024-05-31 | 11.59 | 7.35 | 11.75 | -3.86 | -24.98% | 135 | 98 | 56.97% |
| PANW240607P00280000 | 2024-04-30 11:29AM EDT | 2024-06-07 | 12.00 | 11.70 | 12.75 | 0.00 | - | 1 | 10 | 52.53% |
| PANW240621P00280000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 13.78 | 13.15 | 13.50 | -1.77 | -11.38% | 44 | 3,380 | 47.74% |
| PANW240719P00280000 | 2024-05-02 12:02PM EDT | 2024-07-19 | 16.70 | 15.15 | 15.50 | +0.43 | +2.64% | 17 | 922 | 42.17% |
| PANW240816P00280000 | 2024-05-02 1:33PM EDT | 2024-08-16 | 18.20 | 17.30 | 17.60 | -2.00 | -9.90% | 17 | 272 | 39.71% |
| PANW240920P00280000 | 2024-05-02 2:57PM EDT | 2024-09-20 | 21.85 | 20.50 | 21.65 | -0.95 | -4.17% | 21 | 1,264 | 40.31% |
| PANW241115P00280000 | 2024-04-30 3:57PM EDT | 2024-11-15 | 26.64 | 24.30 | 25.25 | 0.00 | - | 1 | 246 | 38.50% |
| PANW241220P00280000 | 2024-05-02 10:36AM EDT | 2024-12-20 | 29.30 | 24.85 | 28.25 | +2.16 | +7.96% | 1 | 322 | 38.85% |
| PANW250117P00280000 | 2024-05-02 10:32AM EDT | 2025-01-17 | 30.81 | 28.30 | 28.85 | -0.28 | -0.90% | 15 | 3,236 | 37.33% |
| PANW250321P00280000 | 2024-04-29 9:39AM EDT | 2025-03-21 | 30.77 | 31.85 | 32.75 | 0.00 | - | 1 | 77 | 37.21% |
| PANW250620P00280000 | 2024-05-02 3:59PM EDT | 2025-06-20 | 35.75 | 35.75 | 36.90 | -2.35 | -6.17% | 1 | 378 | 36.36% |
| PANW250919P00280000 | 2024-04-10 2:55PM EDT | 2025-09-19 | 44.30 | 38.35 | 41.20 | 0.00 | - | 1 | 17 | 36.21% |
| PANW260116P00280000 | 2024-05-02 12:48PM EDT | 2026-01-16 | 43.00 | 42.10 | 44.25 | -3.70 | -7.92% | 2 | 159 | 34.67% |
© 2024 Yahoo. Todos os direitos reservados.