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
79,11 +0,16 (+0,20%) OURO
2.309,00 -0,60 (-0,03%) Bitcoin USD
59.631,32 +2.347,28 (+4,10%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00340000 | 2024-05-02 1:24PM EDT | 2024-05-03 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 2 | 297 | 107.42% |
| PANW240510C00340000 | 2024-05-02 2:19PM EDT | 2024-05-10 | 0.35 | 0.17 | 0.64 | -0.25 | -41.67% | 18 | 49 | 54.20% |
| PANW240517C00340000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 1.03 | 0.79 | 1.41 | +0.03 | +3.00% | 59 | 1,808 | 52.05% |
| PANW240524C00340000 | 2024-05-02 3:47PM EDT | 2024-05-24 | 4.46 | 4.50 | 4.85 | +0.85 | +23.55% | 59 | 87 | 62.31% |
| PANW240531C00340000 | 2024-05-01 2:55PM EDT | 2024-05-31 | 4.60 | 5.05 | 5.65 | 0.00 | - | 3 | 216 | 57.11% |
| PANW240607C00340000 | 2024-05-02 1:02PM EDT | 2024-06-07 | 5.90 | 5.40 | 6.40 | +0.10 | +1.72% | 1 | 2 | 53.27% |
| PANW240621C00340000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 7.41 | 7.60 | 7.85 | +1.21 | +19.52% | 49 | 2,234 | 50.57% |
| PANW240719C00340000 | 2024-05-02 2:42PM EDT | 2024-07-19 | 9.25 | 9.35 | 9.65 | +0.10 | +1.09% | 26 | 231 | 44.76% |
| PANW240816C00340000 | 2024-05-01 3:49PM EDT | 2024-08-16 | 10.60 | 12.15 | 13.15 | 0.00 | - | 1 | 57 | 44.71% |
| PANW240920C00340000 | 2024-05-02 3:29PM EDT | 2024-09-20 | 17.00 | 17.20 | 17.60 | +1.40 | +8.97% | 35 | 682 | 45.37% |
| PANW241115C00340000 | 2024-04-29 2:33PM EDT | 2024-11-15 | 21.40 | 22.50 | 23.40 | 0.00 | - | 1 | 119 | 45.40% |
| PANW241220C00340000 | 2024-05-01 11:03AM EDT | 2024-12-20 | 23.08 | 26.00 | 26.85 | 0.00 | - | 1 | 262 | 45.61% |
| PANW250117C00340000 | 2024-05-02 10:49AM EDT | 2025-01-17 | 26.00 | 28.00 | 28.75 | 0.00 | - | 5 | 517 | 45.03% |
| PANW250321C00340000 | 2024-05-02 3:13PM EDT | 2025-03-21 | 34.45 | 33.60 | 35.20 | +1.85 | +5.67% | 5 | 80 | 46.28% |
| PANW250620C00340000 | 2024-04-16 11:04AM EDT | 2025-06-20 | 30.63 | 40.55 | 42.30 | 0.00 | - | 10 | 191 | 46.55% |
| PANW250919C00340000 | 2024-04-12 1:54PM EDT | 2025-09-19 | 39.72 | 46.60 | 48.90 | 0.00 | - | 1 | 36 | 46.91% |
| PANW260116C00340000 | 2024-04-29 11:25AM EDT | 2026-01-16 | 52.02 | 53.65 | 55.65 | -2.48 | -4.55% | 2 | 116 | 46.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00340000 | 2024-05-02 12:59PM EDT | 2024-05-17 | 47.30 | 42.00 | 48.80 | +1.56 | +3.41% | 1 | 73 | 72.08% |
| PANW240531P00340000 | 2024-04-24 11:09AM EDT | 2024-05-31 | 50.00 | 45.95 | 49.60 | 0.00 | - | - | 1 | 55.32% |
| PANW240621P00340000 | 2024-05-01 11:18AM EDT | 2024-06-21 | 58.20 | 49.70 | 50.90 | 0.00 | - | 1 | 326 | 46.19% |
| PANW240719P00340000 | 2024-03-21 10:30AM EDT | 2024-07-19 | 61.60 | 64.90 | 65.90 | 0.00 | - | 1 | 79 | 67.07% |
| PANW240816P00340000 | 2024-03-21 3:56PM EDT | 2024-08-16 | 59.00 | 65.40 | 68.85 | 0.00 | - | 5 | 19 | 60.36% |
| PANW240920P00340000 | 2024-04-29 9:41AM EDT | 2024-09-20 | 54.32 | 54.05 | 57.45 | 0.00 | - | 1 | 135 | 38.20% |
| PANW241115P00340000 | 2024-03-21 3:56PM EDT | 2024-11-15 | 64.45 | 68.75 | 72.70 | 0.00 | - | 9 | 18 | 50.90% |
| PANW241220P00340000 | 2024-04-30 3:27PM EDT | 2024-12-20 | 62.80 | 60.85 | 61.95 | 0.00 | - | 17 | 247 | 35.02% |
| PANW250117P00340000 | 2024-04-29 12:24PM EDT | 2025-01-17 | 62.54 | 61.70 | 62.90 | 0.00 | - | 1 | 196 | 34.10% |
| PANW250321P00340000 | 2024-04-30 9:57AM EDT | 2025-03-21 | 67.05 | 62.25 | 66.30 | 0.00 | - | 2 | 3 | 33.82% |
| PANW250620P00340000 | 2024-04-23 12:14PM EDT | 2025-06-20 | 69.55 | 64.10 | 70.25 | 0.00 | - | 59 | 88 | 33.13% |
| PANW250919P00340000 | 2024-04-04 1:29PM EDT | 2025-09-19 | 84.65 | 71.75 | 74.10 | 0.00 | - | 1 | 4 | 32.83% |
| PANW260116P00340000 | 2024-03-06 4:12PM EDT | 2026-01-16 | 86.00 | 87.65 | 90.10 | 0.00 | - | 1 | 37 | 39.98% |
© 2024 Yahoo. Todos os direitos reservados.