Mercado fechará em 5 h 42 min
BOVESPA
126.857,43 +933,24 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.849,17 +121,19 (+0,21%) PETROLEO CRU
78,84 -0,16 (-0,20%) OURO
2.302,60 -8,40 (-0,36%) Bitcoin USD
58.473,67 +1.290,20 (+2,26%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:18AM EDT. Mercado aberto.
Preço de exercício:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00380000 | 2024-05-01 2:30PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 2 | 171.88% |
| PANW240517C00380000 | 2024-05-01 12:07PM EDT | 2024-05-17 | 0.30 | 0.10 | 0.25 | 0.00 | - | 2 | 1,727 | 59.28% |
| PANW240524C00380000 | 2024-04-29 10:02AM EDT | 2024-05-24 | 1.36 | 0.93 | 2.03 | 0.00 | - | 1 | 9 | 71.00% |
| PANW240531C00380000 | 2024-04-30 3:47PM EDT | 2024-05-31 | 1.50 | 1.16 | 2.09 | 0.00 | - | 5 | 21 | 63.45% |
| PANW240621C00380000 | 2024-05-01 3:32PM EDT | 2024-06-21 | 2.45 | 1.69 | 2.08 | 0.00 | - | 10 | 1,355 | 50.32% |
| PANW240719C00380000 | 2024-05-01 3:12PM EDT | 2024-07-19 | 3.55 | 2.78 | 3.00 | 0.00 | - | 16 | 449 | 45.29% |
| PANW240816C00380000 | 2024-04-30 10:05AM EDT | 2024-08-16 | 4.70 | 4.10 | 4.35 | 0.00 | - | 23 | 219 | 43.12% |
| PANW240920C00380000 | 2024-05-01 3:38PM EDT | 2024-09-20 | 7.95 | 7.10 | 7.30 | 0.00 | - | 10 | 990 | 44.05% |
| PANW241115C00380000 | 2024-04-30 9:31AM EDT | 2024-11-15 | 12.57 | 10.55 | 11.40 | 0.00 | - | 7 | 114 | 43.91% |
| PANW241220C00380000 | 2024-05-01 12:27PM EDT | 2024-12-20 | 14.14 | 13.35 | 13.90 | 0.00 | - | 7 | 190 | 43.87% |
| PANW250117C00380000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 15.90 | 15.05 | 15.55 | 0.00 | - | 56 | 1,025 | 43.49% |
| PANW250321C00380000 | 2024-04-30 11:16AM EDT | 2025-03-21 | 21.75 | 19.55 | 22.30 | 0.00 | - | 2 | 17 | 46.10% |
| PANW250620C00380000 | 2024-04-25 10:32AM EDT | 2025-06-20 | 25.41 | 25.70 | 27.00 | 0.00 | - | 192 | 378 | 44.87% |
| PANW250919C00380000 | 2024-05-01 11:59AM EDT | 2025-09-19 | 32.50 | 31.35 | 32.95 | 0.00 | - | 1 | 39 | 45.24% |
| PANW260116C00380000 | 2024-04-26 1:55PM EDT | 2026-01-16 | 41.05 | 37.55 | 39.30 | 0.00 | - | 1 | 69 | 45.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00380000 | 2024-04-29 10:31AM EDT | 2024-05-17 | 83.95 | 88.70 | 96.10 | 0.00 | - | 5 | 0 | 105.46% |
| PANW240621P00380000 | 2024-05-02 9:43AM EDT | 2024-06-21 | 91.28 | 90.55 | 96.75 | +3.05 | +3.46% | 1 | 13 | 61.93% |
| PANW240719P00380000 | 2024-04-24 10:02AM EDT | 2024-07-19 | 87.45 | 91.10 | 97.20 | 0.00 | - | 4 | 4 | 51.26% |
| PANW240816P00380000 | 2024-03-18 3:03PM EDT | 2024-08-16 | 95.80 | 101.80 | 104.70 | 0.00 | - | - | 0 | 58.35% |
| PANW240920P00380000 | 2024-04-29 10:11AM EDT | 2024-09-20 | 87.25 | 94.45 | 98.65 | 0.00 | - | 2 | 58 | 41.58% |
| PANW241115P00380000 | 2024-03-06 2:33PM EDT | 2024-11-15 | 103.70 | 111.50 | 115.20 | 0.00 | - | 2 | 9 | 57.07% |
| PANW241220P00380000 | 2024-04-29 10:11AM EDT | 2024-12-20 | 90.45 | 94.55 | 99.10 | 0.00 | - | 1 | 51 | 33.23% |
| PANW250117P00380000 | 2024-04-01 11:19AM EDT | 2025-01-17 | 103.97 | 98.45 | 100.75 | 0.00 | - | 2 | 104 | 33.89% |
| PANW250620P00380000 | 2024-03-14 1:33PM EDT | 2025-06-20 | 104.00 | 107.55 | 110.15 | 0.00 | - | 2 | 34 | 36.49% |
| PANW250919P00380000 | 2023-08-29 12:43PM EDT | 2025-09-19 | 146.95 | 142.05 | 146.80 | 0.00 | - | 1 | 0 | 59.49% |
| PANW260116P00380000 | 2024-03-06 11:37AM EDT | 2026-01-16 | 114.00 | 117.05 | 121.40 | 0.00 | - | 1 | 8 | 37.92% |
© 2024 Yahoo. Todos os direitos reservados.