Mercado fechará em 3 h 45 min
BOVESPA
126.934,46 +1.010,27 (+0,80%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.973,52 +245,54 (+0,43%) PETROLEO CRU
78,55 -0,45 (-0,57%) OURO
2.308,00 -3,00 (-0,13%) Bitcoin USD
58.998,80 +2.063,55 (+3,62%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:15PM EDT. Mercado aberto.
Preço de exercício:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00390000 | 2024-04-10 9:34AM EDT | 2024-05-10 | 0.95 | 0.02 | 0.95 | 0.00 | - | - | 1 | 94.63% |
| PANW240517C00390000 | 2024-05-01 12:37PM EDT | 2024-05-17 | 0.22 | 0.08 | 0.18 | 0.00 | - | 104 | 928 | 58.79% |
| PANW240524C00390000 | 2024-04-29 9:56AM EDT | 2024-05-24 | 1.12 | 0.98 | 1.41 | 0.00 | - | 2 | 3 | 69.69% |
| PANW240531C00390000 | 2024-04-29 10:30AM EDT | 2024-05-31 | 1.47 | 1.19 | 1.38 | 0.00 | - | 2 | 6 | 61.93% |
| PANW240621C00390000 | 2024-05-02 10:42AM EDT | 2024-06-21 | 1.75 | 1.94 | 2.09 | -0.06 | -3.31% | 101 | 355 | 52.37% |
| PANW240719C00390000 | 2024-04-29 9:47AM EDT | 2024-07-19 | 3.56 | 2.93 | 3.05 | 0.00 | - | 1 | 137 | 46.54% |
| PANW240816C00390000 | 2024-04-26 12:14PM EDT | 2024-08-16 | 3.90 | 4.15 | 4.30 | 0.00 | - | 34 | 60 | 43.89% |
| PANW240920C00390000 | 2024-04-29 10:33AM EDT | 2024-09-20 | 7.60 | 6.85 | 7.10 | 0.00 | - | 2 | 139 | 44.45% |
| PANW241115C00390000 | 2024-04-30 12:48PM EDT | 2024-11-15 | 10.55 | 10.45 | 10.70 | 0.00 | - | 14 | 139 | 43.53% |
| PANW241220C00390000 | 2024-04-29 9:55AM EDT | 2024-12-20 | 14.60 | 12.90 | 13.40 | 0.00 | - | 1 | 130 | 43.82% |
| PANW250117C00390000 | 2024-05-01 10:14AM EDT | 2025-01-17 | 12.65 | 14.70 | 14.95 | 0.00 | - | 1 | 800 | 43.33% |
| PANW250321C00390000 | 2024-05-01 3:58PM EDT | 2025-03-21 | 18.45 | 18.55 | 19.75 | 0.00 | - | 10 | 19 | 43.97% |
| PANW250620C00390000 | 2024-04-18 3:08PM EDT | 2025-06-20 | 21.45 | 25.35 | 25.80 | 0.00 | - | 28 | 57 | 44.21% |
| PANW250919C00390000 | 2024-04-10 10:20AM EDT | 2025-09-19 | 26.00 | 31.10 | 32.20 | 0.00 | - | 1 | 16 | 44.96% |
| PANW260116C00390000 | 2024-04-26 1:52PM EDT | 2026-01-16 | 38.28 | 36.85 | 38.65 | 0.00 | - | 1 | 198 | 44.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00390000 | 2024-02-28 10:49AM EDT | 2024-05-17 | 79.35 | 102.10 | 110.20 | 0.00 | - | 6 | 0 | 138.00% |
| PANW240621P00390000 | 2024-03-22 1:56PM EDT | 2024-06-21 | 101.40 | 107.50 | 117.00 | 0.00 | - | 1 | 0 | 95.73% |
| PANW240719P00390000 | 2024-02-09 11:11AM EDT | 2024-07-19 | 43.23 | 109.65 | 114.15 | 0.00 | - | - | 0 | 76.13% |
| PANW240920P00390000 | 2024-02-26 2:13PM EDT | 2024-09-20 | 88.60 | 107.95 | 109.20 | 0.00 | - | 1 | 22 | 50.96% |
| PANW241115P00390000 | 2024-03-06 10:56AM EDT | 2024-11-15 | 109.20 | 121.30 | 123.20 | 0.00 | - | 5 | 18 | 61.92% |
| PANW241220P00390000 | 2024-03-06 2:47PM EDT | 2024-12-20 | 114.65 | 120.80 | 122.65 | 0.00 | - | 9 | 39 | 56.47% |
| PANW250117P00390000 | 2024-02-26 3:07PM EDT | 2025-01-17 | 94.60 | 108.60 | 111.90 | 0.00 | - | 13 | 26 | 41.90% |
| PANW250620P00390000 | 2024-04-19 1:15PM EDT | 2025-06-20 | 115.20 | 106.85 | 108.45 | 0.00 | - | 10 | 10 | 29.70% |
| PANW250919P00390000 | 2024-02-21 3:55PM EDT | 2025-09-19 | 132.50 | 112.35 | 115.20 | 0.00 | - | - | 1 | 32.99% |
| PANW260116P00390000 | 2024-02-27 12:00PM EDT | 2026-01-16 | 102.75 | 115.60 | 119.50 | 0.00 | - | 2 | 5 | 32.89% |
© 2024 Yahoo. Todos os direitos reservados.