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
79,08 +0,13 (+0,16%) OURO
2.310,90 +1,30 (+0,06%) Bitcoin USD
59.548,09 +2.130,82 (+3,71%)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00360000 | 2024-05-02 2:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 6 | 97 | 150.78% |
| PANW240510C00360000 | 2024-05-02 2:47PM EDT | 2024-05-10 | 0.12 | 0.06 | 0.34 | -0.08 | -40.00% | 51 | 0 | 63.77% |
| PANW240517C00360000 | 2024-05-02 11:51AM EDT | 2024-05-17 | 0.39 | 0.25 | 0.57 | -0.09 | -18.75% | 25 | 2,371 | 52.20% |
| PANW240524C00360000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 2.52 | 2.16 | 5.15 | +0.78 | +44.83% | 3 | 32 | 71.20% |
| PANW240531C00360000 | 2024-05-02 11:35AM EDT | 2024-05-31 | 2.61 | 2.78 | 3.20 | +0.11 | +4.40% | 2 | 11 | 58.42% |
| PANW240607C00360000 | 2024-05-02 2:31PM EDT | 2024-06-07 | 3.30 | 1.05 | 3.65 | +0.53 | +19.13% | 3 | 4 | 55.64% |
| PANW240621C00360000 | 2024-05-02 2:49PM EDT | 2024-06-21 | 4.50 | 4.50 | 4.65 | +0.95 | +26.76% | 61 | 2,110 | 50.72% |
| PANW240719C00360000 | 2024-05-02 3:02PM EDT | 2024-07-19 | 6.05 | 5.50 | 5.95 | 0.00 | - | 21 | 490 | 44.43% |
| PANW240816C00360000 | 2024-05-02 3:57PM EDT | 2024-08-16 | 8.30 | 8.00 | 8.70 | +0.50 | +6.41% | 14 | 316 | 44.01% |
| PANW240920C00360000 | 2024-05-02 10:42AM EDT | 2024-09-20 | 11.10 | 12.25 | 12.60 | +0.45 | +4.23% | 1 | 1,046 | 44.70% |
| PANW241115C00360000 | 2024-05-02 10:02AM EDT | 2024-11-15 | 14.80 | 17.05 | 17.70 | -0.79 | -5.07% | 1 | 213 | 44.52% |
| PANW241220C00360000 | 2024-05-02 3:04PM EDT | 2024-12-20 | 20.77 | 20.25 | 20.90 | +0.56 | +2.77% | 1 | 286 | 44.72% |
| PANW250117C00360000 | 2024-05-02 3:47PM EDT | 2025-01-17 | 22.00 | 22.10 | 22.65 | +0.80 | +3.77% | 691 | 1,788 | 44.12% |
| PANW250321C00360000 | 2024-04-29 9:31AM EDT | 2025-03-21 | 30.07 | 27.50 | 28.80 | 0.00 | - | 10 | 31 | 45.39% |
| PANW250620C00360000 | 2024-04-23 10:44AM EDT | 2025-06-20 | 31.72 | 34.05 | 35.90 | 0.00 | - | 2 | 147 | 45.87% |
| PANW250919C00360000 | 2024-04-26 2:31PM EDT | 2025-09-19 | 40.20 | 40.65 | 42.25 | 0.00 | - | 1 | 19 | 46.15% |
| PANW260116C00360000 | 2024-05-01 3:32PM EDT | 2026-01-16 | 46.00 | 47.50 | 49.15 | 0.00 | - | 51 | 228 | 46.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00360000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 69.70 | 60.75 | 69.00 | 0.00 | - | 21 | 13 | 90.91% |
| PANW240621P00360000 | 2024-04-25 2:15PM EDT | 2024-06-21 | 72.23 | 65.45 | 68.45 | 0.00 | - | 2 | 93 | 47.71% |
| PANW240719P00360000 | 2024-03-08 11:54AM EDT | 2024-07-19 | 79.15 | 90.35 | 92.35 | 0.00 | - | 2 | 38 | 88.34% |
| PANW240816P00360000 | 2024-03-06 4:37PM EDT | 2024-08-16 | 85.94 | 90.65 | 94.00 | 0.00 | - | 1 | 1 | 77.37% |
| PANW240920P00360000 | 2024-02-27 12:37PM EDT | 2024-09-20 | 64.24 | 77.40 | 81.95 | 0.00 | - | 2 | 109 | 51.99% |
| PANW241115P00360000 | 2024-04-25 1:03PM EDT | 2024-11-15 | 78.49 | 70.90 | 75.80 | 0.00 | - | 1 | 5 | 35.80% |
| PANW241220P00360000 | 2024-04-19 2:54PM EDT | 2024-12-20 | 88.10 | 73.80 | 79.70 | 0.00 | - | 1 | 26 | 37.85% |
| PANW250117P00360000 | 2024-04-29 9:33AM EDT | 2025-01-17 | 70.90 | 73.75 | 80.15 | 0.00 | - | 1 | 87 | 36.27% |
| PANW250620P00360000 | 2024-03-19 9:44AM EDT | 2025-06-20 | 94.00 | 89.00 | 92.30 | 0.00 | - | 2 | 135 | 39.15% |
| PANW250919P00360000 | 2024-04-04 1:30PM EDT | 2025-09-19 | 99.63 | 85.00 | 86.85 | 0.00 | - | 1 | 3 | 31.33% |
| PANW260116P00360000 | 2024-04-29 11:22AM EDT | 2026-01-16 | 84.20 | 85.05 | 89.90 | 0.00 | - | 1 | 40 | 30.28% |
© 2024 Yahoo. Todos os direitos reservados.