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
79,29 +0,34 (+0,43%) OURO
2.313,70 +4,10 (+0,18%) Bitcoin USD
59.368,86 +1.720,69 (+2,98%)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00370000 | 2024-04-29 9:31AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 157.03% |
| PANW240510C00370000 | 2024-04-29 11:49AM EDT | 2024-05-10 | 0.21 | 0.00 | 1.30 | 0.00 | - | 1 | 11 | 86.08% |
| PANW240517C00370000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.28 | 0.15 | 0.55 | 0.00 | - | 2 | 995 | 56.49% |
| PANW240524C00370000 | 2024-05-02 9:34AM EDT | 2024-05-24 | 1.85 | 1.61 | 2.53 | +0.60 | +48.00% | 3 | 24 | 66.59% |
| PANW240531C00370000 | 2024-05-02 2:28PM EDT | 2024-05-31 | 2.35 | 2.12 | 4.70 | +0.25 | +11.90% | 6 | 5 | 66.30% |
| PANW240621C00370000 | 2024-05-02 2:30PM EDT | 2024-06-21 | 3.34 | 3.45 | 3.65 | +0.56 | +20.14% | 7 | 1,096 | 51.07% |
| PANW240719C00370000 | 2024-05-02 3:01PM EDT | 2024-07-19 | 4.55 | 4.40 | 4.65 | +0.68 | +17.57% | 2 | 673 | 44.39% |
| PANW240816C00370000 | 2024-05-02 3:24PM EDT | 2024-08-16 | 6.50 | 6.40 | 6.75 | +0.05 | +0.78% | 7 | 127 | 43.13% |
| PANW240920C00370000 | 2024-05-02 3:54PM EDT | 2024-09-20 | 10.65 | 10.20 | 10.60 | +0.75 | +7.58% | 10 | 726 | 44.43% |
| PANW241115C00370000 | 2024-05-02 3:48PM EDT | 2024-11-15 | 14.83 | 14.80 | 15.40 | +0.64 | +4.51% | 10 | 59 | 44.23% |
| PANW241220C00370000 | 2024-04-29 11:42AM EDT | 2024-12-20 | 17.52 | 17.85 | 18.45 | 0.00 | - | 78 | 833 | 44.43% |
| PANW250117C00370000 | 2024-05-02 2:14PM EDT | 2025-01-17 | 20.00 | 19.55 | 20.40 | +2.57 | +14.74% | 21 | 914 | 44.13% |
| PANW250321C00370000 | 2024-04-22 10:14AM EDT | 2025-03-21 | 19.25 | 25.00 | 26.05 | 0.00 | - | 1 | 45 | 45.05% |
| PANW250620C00370000 | 2024-04-22 3:26PM EDT | 2025-06-20 | 25.30 | 31.35 | 32.85 | 0.00 | - | 1 | 63 | 45.41% |
| PANW250919C00370000 | 2024-04-05 10:44AM EDT | 2025-09-19 | 25.81 | 37.75 | 39.65 | 0.00 | - | 1 | 158 | 46.10% |
| PANW260116C00370000 | 2024-05-02 12:08PM EDT | 2026-01-16 | 43.46 | 44.50 | 49.95 | +0.46 | +1.07% | 135 | 231 | 48.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00370000 | 2024-05-02 1:41PM EDT | 2024-05-17 | 75.48 | 70.50 | 79.00 | -1.49 | -1.94% | 1 | 5 | 98.93% |
| PANW240621P00370000 | 2024-04-25 2:03PM EDT | 2024-06-21 | 81.44 | 72.50 | 79.10 | 0.00 | - | 2 | 23 | 54.58% |
| PANW240719P00370000 | 2024-04-30 3:36PM EDT | 2024-07-19 | 78.70 | 72.70 | 77.50 | 0.00 | - | 5 | 7 | 38.36% |
| PANW240816P00370000 | 2024-03-20 2:36PM EDT | 2024-08-16 | 90.85 | 89.80 | 97.90 | 0.00 | - | - | 3 | 67.01% |
| PANW240920P00370000 | 2024-03-27 10:18AM EDT | 2024-09-20 | 90.05 | 81.10 | 82.10 | 0.00 | - | 1 | 96 | 38.72% |
| PANW241115P00370000 | 2024-03-04 2:24PM EDT | 2024-11-15 | 81.00 | 100.30 | 102.55 | 0.00 | - | 2 | 21 | 58.55% |
| PANW241220P00370000 | 2024-03-20 9:49AM EDT | 2024-12-20 | 95.95 | 95.05 | 98.30 | 0.00 | - | 10 | 18 | 50.44% |
| PANW250117P00370000 | 2024-03-06 2:47PM EDT | 2025-01-17 | 98.05 | 102.90 | 104.70 | 0.00 | - | 4 | 1,302 | 53.46% |
| PANW250321P00370000 | 2024-04-29 9:43AM EDT | 2025-03-21 | 85.35 | 86.15 | 87.80 | 0.00 | - | 1 | 0 | 32.17% |
| PANW250620P00370000 | 2024-02-26 2:19PM EDT | 2025-06-20 | 85.43 | 96.75 | 102.45 | 0.00 | - | 108 | 127 | 41.26% |
| PANW250919P00370000 | 2023-09-06 10:04AM EDT | 2025-09-19 | 125.35 | 124.55 | 130.65 | 0.00 | - | 1 | 0 | 55.75% |
| PANW260116P00370000 | 2024-04-02 3:00PM EDT | 2026-01-16 | 108.07 | 92.55 | 98.85 | 0.00 | - | 1 | 1 | 31.16% |
© 2024 Yahoo. Todos os direitos reservados.