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
79,21 +0,26 (+0,33%) OURO
2.312,90 +3,30 (+0,14%) Bitcoin USD
59.273,82 +1.436,97 (+2,48%)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00290000 | 2024-05-02 3:49PM EDT | 2024-05-03 | 8.16 | 8.35 | 8.70 | +3.58 | +78.17% | 1,114 | 3,682 | 63.16% |
| PANW240510C00290000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 11.30 | 11.20 | 11.55 | +3.70 | +48.68% | 241 | 1,325 | 47.08% |
| PANW240517C00290000 | 2024-05-02 3:46PM EDT | 2024-05-17 | 12.60 | 13.20 | 13.60 | +2.60 | +26.00% | 328 | 4,061 | 43.91% |
| PANW240524C00290000 | 2024-05-02 3:38PM EDT | 2024-05-24 | 20.40 | 20.70 | 25.10 | +3.90 | +23.64% | 67 | 364 | 68.76% |
| PANW240531C00290000 | 2024-05-02 3:08PM EDT | 2024-05-31 | 22.20 | 21.75 | 22.35 | +3.75 | +20.33% | 8 | 154 | 57.64% |
| PANW240607C00290000 | 2024-05-02 2:32PM EDT | 2024-06-07 | 22.50 | 22.80 | 23.45 | +1.20 | +5.63% | 11 | 25 | 54.82% |
| PANW240621C00290000 | 2024-05-02 3:59PM EDT | 2024-06-21 | 25.00 | 24.95 | 25.35 | +3.24 | +14.89% | 89 | 1,987 | 51.38% |
| PANW240719C00290000 | 2024-05-02 3:58PM EDT | 2024-07-19 | 28.28 | 28.15 | 28.40 | +3.13 | +12.45% | 63 | 553 | 47.32% |
| PANW240816C00290000 | 2024-05-02 3:58PM EDT | 2024-08-16 | 31.45 | 31.35 | 31.65 | +3.25 | +11.52% | 27 | 332 | 45.85% |
| PANW240920C00290000 | 2024-05-02 12:22PM EDT | 2024-09-20 | 35.85 | 36.85 | 38.75 | +0.85 | +2.43% | 14 | 396 | 49.66% |
| PANW241115C00290000 | 2024-05-01 3:55PM EDT | 2024-11-15 | 39.09 | 42.65 | 43.55 | 0.00 | - | 3 | 119 | 47.72% |
| PANW241220C00290000 | 2024-05-01 12:55PM EDT | 2024-12-20 | 42.75 | 46.35 | 47.40 | 0.00 | - | 1 | 117 | 48.20% |
| PANW250117C00290000 | 2024-05-02 12:41PM EDT | 2025-01-17 | 47.88 | 48.60 | 49.40 | +4.58 | +10.58% | 11 | 1,125 | 47.60% |
| PANW250321C00290000 | 2024-05-01 12:43PM EDT | 2025-03-21 | 50.54 | 54.00 | 55.70 | 0.00 | - | 3 | 102 | 48.59% |
| PANW250620C00290000 | 2024-05-02 1:38PM EDT | 2025-06-20 | 61.75 | 61.50 | 62.85 | +1.25 | +2.07% | 3 | 191 | 48.85% |
| PANW250919C00290000 | 2024-04-17 11:21AM EDT | 2025-09-19 | 65.00 | 67.40 | 69.25 | +10.02 | +18.22% | 1 | 39 | 49.08% |
| PANW260116C00290000 | 2024-05-01 10:26AM EDT | 2026-01-16 | 67.85 | 74.15 | 76.50 | 0.00 | - | 8 | 187 | 49.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00290000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 3.10 | 2.94 | 3.15 | -3.65 | -54.07% | 200 | 473 | 61.16% |
| PANW240510P00290000 | 2024-05-02 2:49PM EDT | 2024-05-10 | 6.10 | 5.55 | 5.75 | -3.40 | -35.79% | 116 | 155 | 44.39% |
| PANW240517P00290000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 7.38 | 7.25 | 8.15 | -3.12 | -29.71% | 167 | 2,278 | 43.37% |
| PANW240524P00290000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 14.02 | 14.35 | 15.05 | -1.68 | -10.70% | 354 | 73 | 58.84% |
| PANW240531P00290000 | 2024-05-02 3:49PM EDT | 2024-05-31 | 14.77 | 15.15 | 15.90 | -4.68 | -24.06% | 295 | 44 | 54.02% |
| PANW240607P00290000 | 2024-05-01 9:33AM EDT | 2024-06-07 | 18.57 | 15.90 | 16.55 | 0.00 | - | 1 | 11 | 50.54% |
| PANW240621P00290000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 18.33 | 17.50 | 18.00 | -2.67 | -12.71% | 81 | 1,341 | 47.16% |
| PANW240719P00290000 | 2024-05-02 11:02AM EDT | 2024-07-19 | 21.95 | 19.60 | 19.85 | -1.15 | -4.98% | 50 | 464 | 41.33% |
| PANW240816P00290000 | 2024-05-02 12:09PM EDT | 2024-08-16 | 23.40 | 21.75 | 22.10 | -2.10 | -8.24% | 10 | 400 | 39.11% |
| PANW240920P00290000 | 2024-05-02 3:06PM EDT | 2024-09-20 | 26.20 | 25.70 | 26.15 | -1.10 | -4.03% | 27 | 490 | 39.56% |
| PANW241115P00290000 | 2024-05-02 11:43AM EDT | 2024-11-15 | 31.20 | 27.25 | 30.00 | -4.70 | -13.09% | 11 | 379 | 38.03% |
| PANW241220P00290000 | 2024-05-02 10:16AM EDT | 2024-12-20 | 35.60 | 31.75 | 32.40 | -0.32 | -0.89% | 2 | 207 | 37.67% |
| PANW250117P00290000 | 2024-05-02 3:23PM EDT | 2025-01-17 | 33.30 | 32.00 | 34.20 | -2.47 | -6.91% | 55 | 470 | 37.44% |
| PANW250321P00290000 | 2024-05-02 2:59PM EDT | 2025-03-21 | 37.40 | 33.90 | 37.50 | +2.00 | +5.65% | 32 | 101 | 36.65% |
| PANW250620P00290000 | 2024-04-25 10:05AM EDT | 2025-06-20 | 44.20 | 40.25 | 41.70 | 0.00 | - | 1 | 122 | 35.82% |
| PANW250919P00290000 | 2024-05-01 10:20AM EDT | 2025-09-19 | 48.15 | 43.70 | 45.15 | 0.00 | - | 1 | 11 | 35.01% |
| PANW260116P00290000 | 2024-05-01 1:17PM EDT | 2026-01-16 | 50.40 | 45.50 | 49.10 | 0.00 | - | 1 | 92 | 34.15% |
© 2024 Yahoo. Todos os direitos reservados.