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
79,14 +0,19 (+0,24%) OURO
2.314,20 +4,60 (+0,20%) Bitcoin USD
59.397,12 +1.534,81 (+2,65%)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00320000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.25 | 0.22 | 0.30 | +0.10 | +66.67% | 1,316 | 792 | 63.57% |
| PANW240510C00320000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 1.49 | 1.36 | 1.60 | +0.12 | +8.76% | 327 | 243 | 47.05% |
| PANW240517C00320000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 2.85 | 2.58 | 2.82 | +0.55 | +23.91% | 202 | 2,220 | 42.99% |
| PANW240524C00320000 | 2024-05-02 2:47PM EDT | 2024-05-24 | 8.67 | 8.35 | 9.15 | +1.72 | +24.75% | 10 | 269 | 60.24% |
| PANW240531C00320000 | 2024-05-02 3:57PM EDT | 2024-05-31 | 9.82 | 9.60 | 10.05 | +2.07 | +26.71% | 5 | 99 | 56.25% |
| PANW240621C00320000 | 2024-05-02 3:46PM EDT | 2024-06-21 | 13.00 | 12.75 | 13.10 | +2.75 | +26.83% | 100 | 2,699 | 50.68% |
| PANW240719C00320000 | 2024-05-02 3:29PM EDT | 2024-07-19 | 14.70 | 15.10 | 15.45 | +1.45 | +10.94% | 27 | 497 | 45.54% |
| PANW240816C00320000 | 2024-05-01 3:49PM EDT | 2024-08-16 | 15.88 | 18.25 | 18.60 | 0.00 | - | 10 | 195 | 44.21% |
| PANW240920C00320000 | 2024-05-02 3:24PM EDT | 2024-09-20 | 23.75 | 23.75 | 24.20 | +2.18 | +10.11% | 492 | 1,788 | 46.12% |
| PANW241115C00320000 | 2024-05-02 11:43AM EDT | 2024-11-15 | 27.60 | 29.35 | 30.30 | -1.75 | -5.96% | 5 | 121 | 46.12% |
| PANW241220C00320000 | 2024-04-29 3:43PM EDT | 2024-12-20 | 31.80 | 33.20 | 33.85 | 0.00 | - | 9 | 965 | 46.29% |
| PANW250117C00320000 | 2024-05-02 1:17PM EDT | 2025-01-17 | 35.50 | 35.05 | 35.90 | +2.20 | +6.61% | 23 | 1,803 | 45.80% |
| PANW250321C00320000 | 2024-04-30 1:01PM EDT | 2025-03-21 | 39.25 | 41.00 | 42.55 | 0.00 | - | 1 | 62 | 47.09% |
| PANW250620C00320000 | 2024-04-23 2:59PM EDT | 2025-06-20 | 46.50 | 48.15 | 49.75 | 0.00 | - | 4 | 213 | 47.35% |
| PANW250919C00320000 | 2024-04-25 10:52AM EDT | 2025-09-19 | 48.60 | 54.30 | 56.40 | 0.00 | - | 3 | 45 | 47.71% |
| PANW260116C00320000 | 2024-04-30 9:39AM EDT | 2026-01-16 | 61.00 | 61.55 | 63.15 | 0.00 | - | 1 | 229 | 47.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00320000 | 2024-04-30 3:52PM EDT | 2024-05-03 | 27.50 | 20.45 | 29.10 | 0.00 | - | 2 | 5 | 53.42% |
| PANW240517P00320000 | 2024-05-02 3:18PM EDT | 2024-05-17 | 27.88 | 24.55 | 28.80 | -5.02 | -15.26% | 5 | 555 | 50.12% |
| PANW240524P00320000 | 2024-05-02 2:46PM EDT | 2024-05-24 | 33.00 | 29.75 | 36.65 | 0.00 | - | 1 | 19 | 59.39% |
| PANW240531P00320000 | 2024-04-22 11:29AM EDT | 2024-05-31 | 46.85 | 30.75 | 34.75 | 0.00 | - | 2 | 11 | 50.51% |
| PANW240621P00320000 | 2024-05-02 1:34PM EDT | 2024-06-21 | 36.00 | 34.85 | 35.90 | -3.00 | -7.69% | 2 | 935 | 46.58% |
| PANW240719P00320000 | 2024-04-24 10:37AM EDT | 2024-07-19 | 37.60 | 36.40 | 38.60 | 0.00 | - | 1 | 126 | 42.64% |
| PANW240816P00320000 | 2024-04-11 3:12PM EDT | 2024-08-16 | 45.03 | 38.55 | 40.70 | 0.00 | - | 1 | 30 | 40.07% |
| PANW240920P00320000 | 2024-04-29 11:30AM EDT | 2024-09-20 | 43.07 | 42.40 | 43.10 | 0.00 | - | 551 | 774 | 38.15% |
| PANW241115P00320000 | 2024-03-27 9:59AM EDT | 2024-11-15 | 51.95 | 46.85 | 47.45 | 0.00 | - | 5 | 34 | 37.41% |
| PANW241220P00320000 | 2024-04-22 10:22AM EDT | 2024-12-20 | 56.81 | 46.05 | 48.90 | 0.00 | - | 1 | 79 | 36.04% |
| PANW250117P00320000 | 2024-05-02 2:17PM EDT | 2025-01-17 | 50.10 | 48.65 | 49.95 | +0.53 | +1.07% | 1 | 190 | 35.12% |
| PANW250321P00320000 | 2024-04-15 3:59PM EDT | 2025-03-21 | 64.80 | 50.05 | 53.70 | 0.00 | - | 1 | 4 | 34.92% |
| PANW250620P00320000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 65.70 | 56.35 | 57.85 | 0.00 | - | 1 | 13 | 34.17% |
| PANW250919P00320000 | 2024-02-27 11:00AM EDT | 2025-09-19 | 53.38 | 63.85 | 65.35 | 0.00 | - | 1 | 1 | 36.35% |
| PANW260116P00320000 | 2024-04-26 3:43PM EDT | 2026-01-16 | 65.50 | 59.00 | 64.95 | 0.00 | - | 7 | 158 | 32.46% |
© 2024 Yahoo. Todos os direitos reservados.