Mercado fechará em 24 mins
BOVESPA
127.583,43 +1.659,24 (+1,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.897,54 +169,56 (+0,30%) PETROLEO CRU
79,06 +0,06 (+0,08%) OURO
2.314,30 +3,30 (+0,14%) Bitcoin USD
59.107,50 +1.954,77 (+3,42%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:36PM EDT. Mercado aberto.
Preço de exercício:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00330000 | 2024-05-02 3:01PM EDT | 2024-05-03 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 83 | 478 | 69.34% |
| PANW240510C00330000 | 2024-05-02 3:03PM EDT | 2024-05-10 | 0.92 | 0.25 | 0.78 | +0.22 | +31.43% | 85 | 382 | 50.00% |
| PANW240517C00330000 | 2024-05-02 3:10PM EDT | 2024-05-17 | 1.60 | 1.39 | 1.55 | 0.00 | - | 957 | 3,356 | 44.74% |
| PANW240524C00330000 | 2024-05-02 3:16PM EDT | 2024-05-24 | 6.30 | 6.00 | 6.25 | +0.91 | +16.88% | 82 | 184 | 60.49% |
| PANW240531C00330000 | 2024-05-02 12:58PM EDT | 2024-05-31 | 6.92 | 6.65 | 8.10 | +1.78 | +34.63% | 4 | 69 | 57.54% |
| PANW240621C00330000 | 2024-05-02 3:06PM EDT | 2024-06-21 | 9.90 | 9.25 | 9.85 | +1.95 | +24.53% | 83 | 1,879 | 50.73% |
| PANW240719C00330000 | 2024-05-02 3:07PM EDT | 2024-07-19 | 12.34 | 11.50 | 11.75 | +2.20 | +21.70% | 34 | 567 | 44.66% |
| PANW240816C00330000 | 2024-05-02 12:46PM EDT | 2024-08-16 | 14.77 | 14.65 | 14.85 | +0.42 | +2.93% | 5 | 127 | 43.67% |
| PANW240920C00330000 | 2024-05-02 2:27PM EDT | 2024-09-20 | 20.45 | 19.95 | 20.65 | +2.65 | +14.89% | 11 | 1,104 | 46.22% |
| PANW241115C00330000 | 2024-05-02 10:44AM EDT | 2024-11-15 | 24.40 | 25.30 | 25.95 | -2.72 | -10.03% | 2 | 196 | 45.42% |
| PANW241220C00330000 | 2024-05-01 10:42AM EDT | 2024-12-20 | 25.95 | 28.70 | 29.90 | 0.00 | - | 6 | 759 | 46.13% |
| PANW250117C00330000 | 2024-05-02 2:25PM EDT | 2025-01-17 | 31.45 | 30.70 | 31.60 | +3.80 | +13.74% | 6 | 1,462 | 45.31% |
| PANW250321C00330000 | 2024-05-02 10:49AM EDT | 2025-03-21 | 34.70 | 36.25 | 37.70 | +0.85 | +2.51% | 3 | 37 | 46.19% |
| PANW250620C00330000 | 2024-05-02 3:16PM EDT | 2025-06-20 | 43.80 | 43.45 | 45.00 | +3.75 | +9.36% | 10 | 340 | 46.65% |
| PANW250919C00330000 | 2024-04-26 10:17AM EDT | 2025-09-19 | 49.70 | 50.30 | 51.55 | 0.00 | - | 4 | 62 | 46.99% |
| PANW260116C00330000 | 2024-04-24 2:59PM EDT | 2026-01-16 | 54.70 | 54.60 | 58.60 | 0.00 | - | 1 | 192 | 46.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00330000 | 2024-04-04 10:10AM EDT | 2024-05-03 | 58.83 | 31.60 | 39.50 | 0.00 | - | 1 | 0 | 167.48% |
| PANW240517P00330000 | 2024-05-02 3:18PM EDT | 2024-05-17 | 36.88 | 33.75 | 37.60 | -5.97 | -13.93% | 13 | 486 | 46.66% |
| PANW240524P00330000 | 2024-05-01 1:44PM EDT | 2024-05-24 | 45.26 | 39.15 | 43.10 | 0.00 | - | 1 | 2 | 56.96% |
| PANW240621P00330000 | 2024-04-29 10:07AM EDT | 2024-06-21 | 39.75 | 41.80 | 43.85 | 0.00 | - | 3 | 767 | 45.95% |
| PANW240719P00330000 | 2024-04-29 9:58AM EDT | 2024-07-19 | 42.56 | 43.70 | 46.65 | 0.00 | - | 10 | 96 | 42.82% |
| PANW240816P00330000 | 2024-04-15 3:59PM EDT | 2024-08-16 | 62.89 | 46.55 | 47.95 | 0.00 | - | 1 | 3 | 39.07% |
| PANW240920P00330000 | 2024-04-29 9:41AM EDT | 2024-09-20 | 47.32 | 49.05 | 51.30 | 0.00 | - | 1 | 210 | 38.86% |
| PANW241115P00330000 | 2024-05-02 11:36AM EDT | 2024-11-15 | 54.35 | 51.85 | 56.00 | +3.42 | +6.72% | 10 | 47 | 38.61% |
| PANW241220P00330000 | 2024-04-29 12:21PM EDT | 2024-12-20 | 54.70 | 54.90 | 56.85 | 0.00 | - | 1 | 55 | 36.53% |
| PANW250117P00330000 | 2024-04-29 10:02AM EDT | 2025-01-17 | 54.35 | 55.95 | 57.05 | 0.00 | - | 4 | 204 | 34.73% |
| PANW250321P00330000 | 2024-04-12 12:31PM EDT | 2025-03-21 | 66.46 | 59.70 | 60.85 | 0.00 | - | 1 | 7 | 34.69% |
| PANW250620P00330000 | 2024-02-12 12:21PM EDT | 2025-06-20 | 37.95 | 65.85 | 69.80 | 0.00 | - | 10 | 13 | 37.87% |
| PANW250919P00330000 | 2024-04-16 2:04PM EDT | 2025-09-19 | 76.15 | 66.40 | 69.75 | 0.00 | - | 1 | 8 | 34.27% |
| PANW260116P00330000 | 2024-04-29 3:27PM EDT | 2026-01-16 | 70.45 | 66.00 | 72.45 | 0.00 | - | 2 | 121 | 32.60% |
© 2024 Yahoo. Todos os direitos reservados.