Mercado fechará em 5 h 12 min
BOVESPA
126.936,62 +1.012,43 (+0,80%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.911,45 +183,47 (+0,32%) PETROLEO CRU
79,00 0,00 (0,00%) OURO
2.308,60 -2,40 (-0,10%) Bitcoin USD
59.274,39 +1.954,35 (+3,41%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:48AM EDT. Mercado aberto.
Preço de exercício:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00310000 | 2024-05-02 10:21AM EDT | 2024-05-03 | 0.54 | 0.47 | 0.53 | -0.01 | -1.82% | 127 | 1,946 | 64.75% |
| PANW240510C00310000 | 2024-05-02 10:24AM EDT | 2024-05-10 | 2.20 | 2.00 | 2.32 | +0.20 | +10.00% | 7 | 707 | 48.58% |
| PANW240517C00310000 | 2024-05-02 10:04AM EDT | 2024-05-17 | 3.40 | 3.20 | 3.60 | -0.15 | -4.23% | 24 | 2,437 | 43.59% |
| PANW240524C00310000 | 2024-05-02 9:42AM EDT | 2024-05-24 | 9.55 | 9.70 | 10.05 | +0.80 | +9.14% | 4 | 178 | 61.07% |
| PANW240531C00310000 | 2024-05-02 10:20AM EDT | 2024-05-31 | 10.30 | 10.65 | 11.85 | -1.50 | -12.71% | 2 | 54 | 57.88% |
| PANW240607C00310000 | 2024-05-02 10:26AM EDT | 2024-06-07 | 11.80 | 11.35 | 11.80 | -1.38 | -10.47% | 24 | 29 | 53.05% |
| PANW240621C00310000 | 2024-05-02 10:26AM EDT | 2024-06-21 | 13.50 | 13.30 | 13.60 | -1.60 | -10.60% | 2 | 4,654 | 50.08% |
| PANW240719C00310000 | 2024-05-02 10:08AM EDT | 2024-07-19 | 15.25 | 16.30 | 16.55 | -0.77 | -4.81% | 4 | 768 | 45.89% |
| PANW240816C00310000 | 2024-05-02 10:09AM EDT | 2024-08-16 | 18.05 | 19.35 | 19.50 | -1.95 | -9.75% | 5 | 220 | 44.23% |
| PANW240920C00310000 | 2024-05-02 10:20AM EDT | 2024-09-20 | 24.65 | 24.65 | 25.15 | -0.90 | -3.52% | 1 | 758 | 46.30% |
| PANW241115C00310000 | 2024-04-30 2:01PM EDT | 2024-11-15 | 33.35 | 30.20 | 30.95 | 0.00 | - | 6 | 313 | 46.04% |
| PANW241220C00310000 | 2024-05-01 10:47AM EDT | 2024-12-20 | 32.67 | 33.85 | 35.00 | 0.00 | - | 2 | 133 | 46.83% |
| PANW250117C00310000 | 2024-05-01 10:24AM EDT | 2025-01-17 | 34.10 | 35.85 | 37.00 | 0.00 | - | 12 | 955 | 46.29% |
| PANW250321C00310000 | 2024-04-25 11:05AM EDT | 2025-03-21 | 39.20 | 41.50 | 43.15 | 0.00 | - | 3 | 57 | 47.20% |
| PANW250620C00310000 | 2024-05-01 10:29AM EDT | 2025-06-20 | 46.45 | 47.60 | 53.05 | 0.00 | - | 13 | 1,709 | 49.79% |
| PANW250919C00310000 | 2024-04-22 3:47PM EDT | 2025-09-19 | 50.24 | 54.75 | 56.75 | 0.00 | - | 4 | 38 | 47.84% |
| PANW260116C00310000 | 2024-04-30 3:04PM EDT | 2026-01-16 | 65.40 | 61.10 | 64.85 | 0.00 | - | 10 | 465 | 48.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00310000 | 2024-05-02 9:43AM EDT | 2024-05-03 | 21.65 | 19.55 | 25.25 | -2.70 | -11.09% | 3 | 124 | 96.83% |
| PANW240510P00310000 | 2024-05-02 9:43AM EDT | 2024-05-10 | 22.89 | 21.35 | 24.60 | +5.39 | +30.80% | 3 | 4 | 50.28% |
| PANW240517P00310000 | 2024-05-01 12:20PM EDT | 2024-05-17 | 25.33 | 23.45 | 24.10 | 0.00 | - | 1 | 1,070 | 43.91% |
| PANW240524P00310000 | 2024-04-30 12:55PM EDT | 2024-05-24 | 27.95 | 28.90 | 30.65 | 0.00 | - | 17 | 24 | 59.08% |
| PANW240531P00310000 | 2024-04-29 2:35PM EDT | 2024-05-31 | 28.05 | 30.15 | 31.10 | 0.00 | - | 2 | 2 | 54.47% |
| PANW240621P00310000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 33.23 | 32.15 | 32.70 | 0.00 | - | 18 | 531 | 46.86% |
| PANW240719P00310000 | 2024-05-01 2:13PM EDT | 2024-07-19 | 34.10 | 34.10 | 35.20 | 0.00 | - | 5 | 105 | 42.48% |
| PANW240816P00310000 | 2024-05-01 9:59AM EDT | 2024-08-16 | 36.90 | 35.80 | 36.65 | 0.00 | - | 1 | 28 | 38.89% |
| PANW240920P00310000 | 2024-04-29 2:25PM EDT | 2024-09-20 | 37.60 | 39.65 | 40.20 | 0.00 | - | 5 | 142 | 38.78% |
| PANW241115P00310000 | 2024-04-17 2:59PM EDT | 2024-11-15 | 49.44 | 43.15 | 43.95 | 0.00 | - | 8 | 107 | 37.29% |
| PANW241220P00310000 | 2024-04-29 12:21PM EDT | 2024-12-20 | 42.37 | 45.25 | 46.25 | 0.00 | - | 5 | 153 | 36.88% |
| PANW250117P00310000 | 2024-04-25 2:27PM EDT | 2025-01-17 | 45.65 | 46.45 | 47.35 | 0.00 | - | 1 | 352 | 35.98% |
| PANW250321P00310000 | 2024-05-01 3:21PM EDT | 2025-03-21 | 48.35 | 49.75 | 50.90 | 0.00 | - | 14 | 59 | 35.56% |
| PANW250620P00310000 | 2024-04-03 1:25PM EDT | 2025-06-20 | 60.84 | 53.35 | 54.70 | 0.00 | - | 1 | 157 | 34.51% |
| PANW250919P00310000 | 2024-03-12 2:04PM EDT | 2025-09-19 | 61.00 | 58.15 | 59.85 | 0.00 | - | 6 | 12 | 35.04% |
| PANW260116P00310000 | 2024-04-08 10:33AM EDT | 2026-01-16 | 70.55 | 59.85 | 62.50 | 0.00 | - | 10 | 18 | 33.29% |
© 2024 Yahoo. Todos os direitos reservados.