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
79,02 +0,02 (+0,03%) OURO
2.311,40 +0,40 (+0,02%) Bitcoin USD
58.811,78 +1.382,73 (+2,41%)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00400000 | 2024-04-22 11:51AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.10 | 0.00 | - | 7 | 17 | 154.69% |
| PANW240510C00400000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.12 | -0.03 | -30.00% | 201 | 177 | 77.34% |
| PANW240517C00400000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.15 | 0.00 | - | 156 | 2,895 | 61.13% |
| PANW240531C00400000 | 2024-04-30 2:25PM EDT | 2024-05-31 | 1.03 | 0.96 | 1.28 | 0.00 | - | 2 | 9 | 62.27% |
| PANW240621C00400000 | 2024-05-02 3:08PM EDT | 2024-06-21 | 1.80 | 1.48 | 2.05 | +0.52 | +40.62% | 42 | 2,035 | 52.45% |
| PANW240719C00400000 | 2024-05-02 3:48PM EDT | 2024-07-19 | 2.40 | 2.24 | 2.42 | 0.00 | - | 14 | 1,396 | 45.29% |
| PANW240816C00400000 | 2024-05-01 1:17PM EDT | 2024-08-16 | 3.10 | 3.55 | 3.75 | 0.00 | - | 2 | 191 | 43.46% |
| PANW240920C00400000 | 2024-05-02 3:33PM EDT | 2024-09-20 | 6.20 | 5.70 | 7.25 | +0.80 | +14.81% | 11 | 888 | 45.88% |
| PANW241115C00400000 | 2024-05-02 12:43PM EDT | 2024-11-15 | 9.52 | 9.60 | 10.00 | +0.62 | +6.97% | 1 | 255 | 43.41% |
| PANW241220C00400000 | 2024-05-02 3:20PM EDT | 2024-12-20 | 12.05 | 11.90 | 12.55 | +1.13 | +10.35% | 15 | 783 | 43.58% |
| PANW250117C00400000 | 2024-05-02 3:27PM EDT | 2025-01-17 | 13.40 | 13.55 | 14.80 | +0.40 | +3.08% | 40 | 2,850 | 43.99% |
| PANW250321C00400000 | 2024-04-29 11:13AM EDT | 2025-03-21 | 16.25 | 18.20 | 19.00 | -1.90 | -10.47% | 1 | 142 | 43.95% |
| PANW250620C00400000 | 2024-05-01 2:11PM EDT | 2025-06-20 | 22.30 | 23.95 | 26.10 | 0.00 | - | 5 | 911 | 45.10% |
| PANW250919C00400000 | 2024-04-23 10:32AM EDT | 2025-09-19 | 27.00 | 30.05 | 31.45 | 0.00 | - | 1 | 36 | 44.94% |
| PANW260116C00400000 | 2024-05-02 1:27PM EDT | 2026-01-16 | 37.10 | 36.20 | 37.75 | +2.80 | +8.16% | 12 | 1,355 | 44.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00400000 | 2024-02-27 2:41PM EDT | 2024-05-17 | 90.10 | 111.40 | 120.65 | 0.00 | - | 23 | 0 | 160.01% |
| PANW240621P00400000 | 2024-05-02 3:24PM EDT | 2024-06-21 | 105.70 | 102.15 | 109.35 | -10.20 | -8.80% | 1 | 0 | 66.93% |
| PANW240719P00400000 | 2024-02-26 12:46PM EDT | 2024-07-19 | 96.50 | 115.65 | 121.55 | 0.00 | - | 3 | 0 | 78.01% |
| PANW240920P00400000 | 2024-02-26 3:07PM EDT | 2024-09-20 | 99.30 | 117.60 | 119.60 | 0.00 | - | 2 | 30 | 58.19% |
| PANW241115P00400000 | 2024-04-22 10:29AM EDT | 2024-11-15 | 124.57 | 105.90 | 110.15 | 0.00 | - | 1 | 1 | 35.61% |
| PANW241220P00400000 | 2024-03-15 2:20PM EDT | 2024-12-20 | 119.50 | 120.80 | 123.70 | 0.00 | - | 1 | 55 | 50.10% |
| PANW250117P00400000 | 2024-04-17 12:25PM EDT | 2025-01-17 | 124.63 | 106.55 | 110.20 | 0.00 | - | 6 | 75 | 31.11% |
| PANW250321P00400000 | 2024-04-22 10:29AM EDT | 2025-03-21 | 126.37 | 106.95 | 114.80 | 0.00 | - | 1 | 6 | 34.12% |
| PANW250620P00400000 | 2024-02-28 3:49PM EDT | 2025-06-20 | 103.60 | 120.10 | 123.20 | 0.00 | - | 6 | 161 | 38.43% |
| PANW260116P00400000 | 2024-04-02 11:08AM EDT | 2026-01-16 | 133.00 | 121.35 | 123.95 | 0.00 | - | 1 | 24 | 31.89% |
© 2024 Yahoo. Todos os direitos reservados.