Mercado fechará em 5 h 51 min
BOVESPA
127.012,66 +1.088,47 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.784,84 +56,86 (+0,10%) PETROLEO CRU
78,85 -0,15 (-0,19%) OURO
2.300,90 -10,10 (-0,44%) Bitcoin USD
58.650,54 +1.247,27 (+2,17%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:08AM EDT. Mercado aberto.
Preço de exercício:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00300000 | 2024-05-02 9:46AM EDT | 2024-05-03 | 1.04 | 1.10 | 1.26 | -0.46 | -30.67% | 50 | 2,309 | 62.43% |
| PANW240510C00300000 | 2024-05-02 9:44AM EDT | 2024-05-10 | 4.20 | 3.25 | 4.15 | +0.20 | +5.00% | 25 | 1,122 | 50.68% |
| PANW240517C00300000 | 2024-05-02 9:53AM EDT | 2024-05-17 | 5.85 | 5.70 | 5.95 | -0.85 | -12.69% | 11 | 5,489 | 46.40% |
| PANW240524C00300000 | 2024-05-02 9:37AM EDT | 2024-05-24 | 13.55 | 11.80 | 13.50 | +1.05 | +8.40% | 2 | 387 | 63.12% |
| PANW240531C00300000 | 2024-05-02 9:37AM EDT | 2024-05-31 | 14.48 | 13.65 | 14.45 | -1.23 | -7.83% | 1 | 127 | 59.61% |
| PANW240607C00300000 | 2024-05-01 3:06PM EDT | 2024-06-07 | 16.67 | 11.50 | 15.45 | 0.00 | - | 20 | 16 | 52.07% |
| PANW240621C00300000 | 2024-05-02 9:30AM EDT | 2024-06-21 | 16.50 | 16.80 | 17.15 | -0.65 | -3.79% | 15 | 3,494 | 52.64% |
| PANW240719C00300000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 19.50 | 19.60 | 20.05 | 0.00 | - | 385 | 1,239 | 48.11% |
| PANW240816C00300000 | 2024-05-01 3:14PM EDT | 2024-08-16 | 26.00 | 22.80 | 23.15 | 0.00 | - | 15 | 425 | 46.35% |
| PANW240920C00300000 | 2024-05-01 3:43PM EDT | 2024-09-20 | 29.25 | 28.00 | 28.35 | 0.00 | - | 155 | 765 | 47.53% |
| PANW241115C00300000 | 2024-05-01 11:18AM EDT | 2024-11-15 | 33.20 | 33.95 | 34.80 | 0.00 | - | 2 | 243 | 47.90% |
| PANW241220C00300000 | 2024-04-30 3:51PM EDT | 2024-12-20 | 40.50 | 37.60 | 38.65 | 0.00 | - | 2 | 446 | 48.38% |
| PANW250117C00300000 | 2024-05-02 9:36AM EDT | 2025-01-17 | 40.65 | 38.50 | 40.65 | -1.35 | -3.21% | 2 | 3,644 | 47.78% |
| PANW250321C00300000 | 2024-05-01 3:23PM EDT | 2025-03-21 | 47.67 | 45.00 | 46.15 | 0.00 | - | 4 | 306 | 48.02% |
| PANW250620C00300000 | 2024-05-01 3:36PM EDT | 2025-06-20 | 53.95 | 52.05 | 54.05 | 0.00 | - | 17 | 292 | 48.98% |
| PANW250919C00300000 | 2024-05-01 2:39PM EDT | 2025-09-19 | 59.50 | 58.60 | 63.45 | 0.00 | - | 6 | 308 | 51.48% |
| PANW260116C00300000 | 2024-05-01 3:28PM EDT | 2026-01-16 | 69.00 | 65.70 | 67.15 | 0.00 | - | 2 | 929 | 48.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00300000 | 2024-05-01 2:51PM EDT | 2024-05-03 | 10.64 | 12.10 | 15.95 | 0.00 | - | 7 | 76 | 54.57% |
| PANW240510P00300000 | 2024-05-01 3:44PM EDT | 2024-05-10 | 14.65 | 14.40 | 17.50 | 0.00 | - | 37 | 109 | 51.39% |
| PANW240517P00300000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 16.25 | 16.40 | 17.85 | +2.09 | +14.76% | 1 | 1,320 | 40.20% |
| PANW240524P00300000 | 2024-05-01 10:48AM EDT | 2024-05-24 | 24.57 | 23.10 | 24.60 | 0.00 | - | 23 | 47 | 55.83% |
| PANW240531P00300000 | 2024-05-01 3:38PM EDT | 2024-05-31 | 23.05 | 23.85 | 24.85 | 0.00 | - | 1 | 3 | 50.46% |
| PANW240621P00300000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 26.75 | 26.45 | 26.60 | 0.00 | - | 28 | 1,075 | 44.09% |
| PANW240719P00300000 | 2024-05-01 3:40PM EDT | 2024-07-19 | 27.65 | 28.00 | 28.40 | 0.00 | - | 17 | 619 | 38.86% |
| PANW240816P00300000 | 2024-05-01 3:13PM EDT | 2024-08-16 | 28.40 | 30.00 | 30.60 | 0.00 | - | 15 | 415 | 36.98% |
| PANW240920P00300000 | 2024-05-01 12:43PM EDT | 2024-09-20 | 34.65 | 34.30 | 34.90 | 0.00 | - | 49 | 1,419 | 38.16% |
| PANW241115P00300000 | 2024-04-30 3:12PM EDT | 2024-11-15 | 35.45 | 37.40 | 38.35 | 0.00 | - | 13 | 131 | 36.42% |
| PANW241220P00300000 | 2024-05-01 3:06PM EDT | 2024-12-20 | 38.10 | 39.65 | 40.75 | 0.00 | - | 31 | 238 | 36.20% |
| PANW250117P00300000 | 2024-05-01 3:08PM EDT | 2025-01-17 | 39.30 | 40.30 | 41.55 | 0.00 | - | 20 | 1,670 | 35.03% |
| PANW250321P00300000 | 2024-05-01 10:24AM EDT | 2025-03-21 | 46.05 | 43.05 | 45.75 | 0.00 | - | 4 | 819 | 35.34% |
| PANW250620P00300000 | 2024-04-29 9:32AM EDT | 2025-06-20 | 42.50 | 47.70 | 49.10 | 0.00 | - | 2 | 149 | 33.98% |
| PANW250919P00300000 | 2024-04-22 10:39AM EDT | 2025-09-19 | 55.81 | 51.05 | 56.00 | 0.00 | - | 1 | 47 | 35.92% |
| PANW260116P00300000 | 2024-05-01 9:33AM EDT | 2026-01-16 | 55.00 | 53.75 | 56.15 | 0.00 | - | 10 | 340 | 32.42% |
© 2024 Yahoo. Todos os direitos reservados.