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
79,17 +0,22 (+0,28%) OURO
2.311,40 +1,80 (+0,08%) Bitcoin USD
59.302,41 +2.084,46 (+3,64%)
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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00350000 | 2024-05-01 10:54AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 158 | 165.82% |
| PANW240510C00350000 | 2024-05-02 12:26PM EDT | 2024-05-10 | 0.51 | 0.09 | 0.62 | +0.18 | +54.55% | 8 | 326 | 61.52% |
| PANW240517C00350000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.70 | 0.64 | 0.70 | +0.10 | +16.67% | 237 | 2,756 | 50.59% |
| PANW240524C00350000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 3.40 | 1.90 | 3.50 | +0.95 | +38.78% | 347 | 140 | 58.63% |
| PANW240531C00350000 | 2024-05-02 3:37PM EDT | 2024-05-31 | 3.70 | 3.80 | 4.10 | +0.10 | +2.78% | 271 | 86 | 57.50% |
| PANW240607C00350000 | 2024-04-30 1:53PM EDT | 2024-06-07 | 4.32 | 2.21 | 4.75 | 0.00 | - | 2 | 9 | 54.94% |
| PANW240621C00350000 | 2024-05-02 3:09PM EDT | 2024-06-21 | 6.00 | 5.85 | 6.05 | +1.30 | +27.66% | 83 | 3,941 | 50.59% |
| PANW240719C00350000 | 2024-05-02 3:06PM EDT | 2024-07-19 | 7.70 | 6.55 | 8.35 | +0.50 | +6.94% | 66 | 546 | 46.33% |
| PANW240816C00350000 | 2024-05-02 3:10PM EDT | 2024-08-16 | 10.28 | 9.85 | 10.70 | +1.91 | +22.82% | 39 | 360 | 44.28% |
| PANW240920C00350000 | 2024-05-02 3:29PM EDT | 2024-09-20 | 15.15 | 14.50 | 14.90 | +0.97 | +6.84% | 61 | 1,279 | 44.98% |
| PANW241115C00350000 | 2024-05-01 3:30PM EDT | 2024-11-15 | 17.50 | 19.60 | 20.45 | -1.50 | -7.89% | 4 | 148 | 45.02% |
| PANW241220C00350000 | 2024-05-02 2:58PM EDT | 2024-12-20 | 23.44 | 22.95 | 23.85 | +2.34 | +11.09% | 1 | 386 | 45.29% |
| PANW250117C00350000 | 2024-05-02 3:53PM EDT | 2025-01-17 | 25.15 | 25.00 | 25.60 | +1.95 | +8.41% | 30 | 1,360 | 44.61% |
| PANW250321C00350000 | 2024-05-02 2:47PM EDT | 2025-03-21 | 30.91 | 30.50 | 31.85 | +1.96 | +6.77% | 9 | 285 | 45.80% |
| PANW250620C00350000 | 2024-05-02 3:16PM EDT | 2025-06-20 | 36.15 | 37.05 | 39.10 | +2.93 | +8.82% | 15 | 249 | 46.29% |
| PANW250919C00350000 | 2024-04-23 2:57PM EDT | 2025-09-19 | 42.00 | 43.85 | 45.70 | 0.00 | - | 2 | 20 | 46.68% |
| PANW260116C00350000 | 2024-05-02 3:29PM EDT | 2026-01-16 | 50.70 | 50.45 | 52.10 | +2.95 | +6.18% | 89 | 182 | 46.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00350000 | 2024-04-24 2:31PM EDT | 2024-05-17 | 58.45 | 51.00 | 59.10 | 0.00 | - | 2 | 2 | 83.04% |
| PANW240621P00350000 | 2024-04-26 9:37AM EDT | 2024-06-21 | 63.80 | 57.75 | 59.45 | 0.00 | - | 2 | 169 | 46.70% |
| PANW240719P00350000 | 2024-04-23 11:07AM EDT | 2024-07-19 | 62.75 | 59.25 | 60.20 | 0.00 | - | 4 | 60 | 39.41% |
| PANW240816P00350000 | 2024-04-19 11:30AM EDT | 2024-08-16 | 72.17 | 60.05 | 65.60 | 0.00 | - | 10 | 6 | 44.71% |
| PANW240920P00350000 | 2024-04-23 9:49AM EDT | 2024-09-20 | 68.05 | 61.10 | 64.35 | 0.00 | - | 2 | 114 | 36.72% |
| PANW241115P00350000 | 2024-04-10 9:47AM EDT | 2024-11-15 | 76.54 | 65.40 | 68.85 | 0.00 | - | 1 | 44 | 37.13% |
| PANW241220P00350000 | 2024-04-19 2:54PM EDT | 2024-12-20 | 79.85 | 65.40 | 70.50 | 0.00 | - | 1 | 109 | 36.18% |
| PANW250117P00350000 | 2024-04-24 9:41AM EDT | 2025-01-17 | 68.90 | 65.60 | 70.05 | 0.00 | - | 1 | 332 | 33.68% |
| PANW250620P00350000 | 2024-02-21 10:30AM EDT | 2025-06-20 | 90.94 | 80.15 | 81.40 | 0.00 | - | 1 | 22 | 36.31% |
| PANW250919P00350000 | 2024-02-21 2:51PM EDT | 2025-09-19 | 96.10 | 82.40 | 84.40 | 0.00 | - | 4 | 5 | 35.10% |
| PANW260116P00350000 | 2024-05-02 1:02PM EDT | 2026-01-16 | 83.42 | 79.75 | 83.95 | -3.18 | -3.67% | 88 | 13 | 31.28% |
© 2024 Yahoo. Todos os direitos reservados.