La bourse ferme dans 3 h 43 min
CAC 40
7 797,09 -96,89 (-1,23 %) Euro Stoxx 50
4 961,14 -55,34 (-1,10 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0735 -0,0030 (-0,28 %) Gold future
2 323,20 -3,80 (-0,16 %) Bitcoin EUR
62 344,41 -2 417,53 (-3,73 %)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614C00150000 | 2024-05-21 11:28AM EDT | 150.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PANW240614C00170000 | 2024-05-15 9:46AM EDT | 170.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW240614C00200000 | 2024-06-05 1:06PM EDT | 200.00 | 94.80 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| PANW240614C00235000 | 2024-06-06 2:00PM EDT | 235.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PANW240614C00250000 | 2024-06-10 9:30AM EDT | 250.00 | 49.63 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| PANW240614C00255000 | 2024-05-23 3:36PM EDT | 255.00 | 56.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PANW240614C00260000 | 2024-05-31 10:09AM EDT | 260.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PANW240614C00267500 | 2024-06-03 3:54PM EDT | 267.50 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240614C00270000 | 2024-06-07 1:05PM EDT | 270.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| PANW240614C00275000 | 2024-06-06 12:35PM EDT | 275.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PANW240614C00280000 | 2024-06-10 12:29PM EDT | 280.00 | 24.16 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| PANW240614C00282500 | 2024-06-07 12:44PM EDT | 282.50 | 19.24 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PANW240614C00285000 | 2024-06-10 3:34PM EDT | 285.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| PANW240614C00287500 | 2024-06-10 9:59AM EDT | 287.50 | 17.56 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| PANW240614C00290000 | 2024-06-10 10:53AM EDT | 290.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 6 | 115 | 0.00% |
| PANW240614C00292500 | 2024-06-10 3:53PM EDT | 292.50 | 17.19 | 0.00 | 0.00 | 0.00 | - | 51 | 108 | 0.00% |
| PANW240614C00295000 | 2024-06-10 3:51PM EDT | 295.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 93 | 263 | 0.00% |
| PANW240614C00297500 | 2024-06-10 3:57PM EDT | 297.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 103 | 307 | 0.00% |
| PANW240614C00300000 | 2024-06-10 3:57PM EDT | 300.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 616 | 882 | 0.00% |
| PANW240614C00302500 | 2024-06-10 3:51PM EDT | 302.50 | 8.75 | 0.00 | 0.00 | 0.00 | - | 396 | 768 | 0.00% |
| PANW240614C00305000 | 2024-06-10 3:58PM EDT | 305.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1,189 | 707 | 0.00% |
| PANW240614C00307500 | 2024-06-10 3:59PM EDT | 307.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 558 | 415 | 0.00% |
| PANW240614C00310000 | 2024-06-10 3:59PM EDT | 310.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 1,733 | 1,081 | 0.78% |
| PANW240614C00312500 | 2024-06-10 3:59PM EDT | 312.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 717 | 582 | 3.13% |
| PANW240614C00315000 | 2024-06-10 3:58PM EDT | 315.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 802 | 1,066 | 3.13% |
| PANW240614C00317500 | 2024-06-10 3:59PM EDT | 317.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 356 | 381 | 6.25% |
| PANW240614C00320000 | 2024-06-10 3:58PM EDT | 320.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,336 | 1,316 | 6.25% |
| PANW240614C00322500 | 2024-06-10 3:59PM EDT | 322.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 118 | 279 | 12.50% |
| PANW240614C00325000 | 2024-06-10 3:55PM EDT | 325.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 219 | 628 | 12.50% |
| PANW240614C00327500 | 2024-06-10 3:55PM EDT | 327.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 181 | 164 | 12.50% |
| PANW240614C00330000 | 2024-06-10 3:59PM EDT | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 401 | 507 | 12.50% |
| PANW240614C00332500 | 2024-06-10 3:33PM EDT | 332.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 36 | 52 | 12.50% |
| PANW240614C00335000 | 2024-06-10 3:50PM EDT | 335.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 61 | 250 | 12.50% |
| PANW240614C00337500 | 2024-06-10 3:32PM EDT | 337.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 25.00% |
| PANW240614C00340000 | 2024-06-10 3:59PM EDT | 340.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 269 | 25.00% |
| PANW240614C00345000 | 2024-06-10 3:47PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 249 | 25.00% |
| PANW240614C00350000 | 2024-06-10 3:57PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 112 | 25.00% |
| PANW240614C00355000 | 2024-06-10 9:46AM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 172 | 25.00% |
| PANW240614C00360000 | 2024-06-10 1:11PM EDT | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 281 | 25.00% |
| PANW240614C00365000 | 2024-06-10 3:48PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 368 | 414 | 25.00% |
| PANW240614C00370000 | 2024-06-10 9:38AM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| PANW240614C00375000 | 2024-06-10 10:18AM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| PANW240614C00380000 | 2024-05-31 9:49AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 50.00% |
| PANW240614C00385000 | 2024-05-31 10:28AM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 50.00% |
| PANW240614C00390000 | 2024-06-07 11:11AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 50.00% |
| PANW240614C00395000 | 2024-06-07 1:37PM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 50.00% |
| PANW240614C00400000 | 2024-06-10 1:31PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| PANW240614C00405000 | 2024-05-28 2:55PM EDT | 405.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| PANW240614C00410000 | 2024-06-04 12:09PM EDT | 410.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 47 | 50.00% |
| PANW240614C00415000 | 2024-05-21 9:49AM EDT | 415.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 50.00% |
| PANW240614C00420000 | 2024-05-21 9:46AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PANW240614C00425000 | 2024-05-15 12:46PM EDT | 425.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| PANW240614C00430000 | 2024-05-22 3:36PM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PANW240614C00450000 | 2024-06-04 11:07AM EDT | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| PANW240614C00470000 | 2024-06-05 3:51PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 59 | 50.00% |
| PANW240614C00480000 | 2024-06-05 3:50PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 37 | 50.00% |
| PANW240614C00490000 | 2024-06-04 9:50AM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 50.00% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614P00150000 | 2024-06-04 11:37AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| PANW240614P00160000 | 2024-06-04 12:56PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PANW240614P00170000 | 2024-05-15 3:31PM EDT | 170.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PANW240614P00175000 | 2024-06-07 9:42AM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| PANW240614P00195000 | 2024-06-05 3:51PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| PANW240614P00200000 | 2024-06-07 11:03AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 50.00% |
| PANW240614P00205000 | 2024-06-05 10:38AM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| PANW240614P00215000 | 2024-06-05 3:51PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PANW240614P00220000 | 2024-06-04 3:22PM EDT | 220.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PANW240614P00225000 | 2024-05-06 10:26AM EDT | 225.00 | 1.09 | 0.00 | 1.15 | 0.00 | - | 6 | 11 | 164.26% |
| PANW240614P00230000 | 2024-06-10 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 32 | 50.00% |
| PANW240614P00235000 | 2024-05-29 11:36AM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| PANW240614P00240000 | 2024-06-10 3:15PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 50.00% |
| PANW240614P00245000 | 2024-06-03 1:10PM EDT | 245.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 31 | 21 | 50.00% |
| PANW240614P00250000 | 2024-06-07 11:46AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 50.00% |
| PANW240614P00255000 | 2024-06-04 1:50PM EDT | 255.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 50.00% |
| PANW240614P00257500 | 2024-06-07 12:24PM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| PANW240614P00260000 | 2024-06-10 10:00AM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 25.00% |
| PANW240614P00262500 | 2024-06-05 1:24PM EDT | 262.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| PANW240614P00265000 | 2024-06-10 3:17PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
| PANW240614P00267500 | 2024-06-10 12:53PM EDT | 267.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 25.00% |
| PANW240614P00270000 | 2024-06-10 3:02PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 476 | 25.00% |
| PANW240614P00272500 | 2024-06-10 2:23PM EDT | 272.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 48 | 25.00% |
| PANW240614P00275000 | 2024-06-10 3:32PM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 346 | 25.00% |
| PANW240614P00277500 | 2024-06-10 3:00PM EDT | 277.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 95 | 25.00% |
| PANW240614P00280000 | 2024-06-10 3:47PM EDT | 280.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 122 | 589 | 25.00% |
| PANW240614P00282500 | 2024-06-10 3:31PM EDT | 282.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 36 | 144 | 25.00% |
| PANW240614P00285000 | 2024-06-10 3:51PM EDT | 285.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 437 | 460 | 12.50% |
| PANW240614P00287500 | 2024-06-10 3:15PM EDT | 287.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 71 | 303 | 12.50% |
| PANW240614P00290000 | 2024-06-10 3:58PM EDT | 290.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 350 | 678 | 12.50% |
| PANW240614P00292500 | 2024-06-10 3:57PM EDT | 292.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 151 | 404 | 12.50% |
| PANW240614P00295000 | 2024-06-10 3:59PM EDT | 295.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2,098 | 1,415 | 12.50% |
| PANW240614P00297500 | 2024-06-10 3:58PM EDT | 297.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 233 | 361 | 6.25% |
| PANW240614P00300000 | 2024-06-10 3:59PM EDT | 300.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 350 | 717 | 6.25% |
| PANW240614P00302500 | 2024-06-10 3:59PM EDT | 302.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 224 | 382 | 6.25% |
| PANW240614P00305000 | 2024-06-10 3:59PM EDT | 305.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 380 | 562 | 3.13% |
| PANW240614P00307500 | 2024-06-10 3:59PM EDT | 307.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 134 | 98 | 1.56% |
| PANW240614P00310000 | 2024-06-10 3:59PM EDT | 310.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 95 | 184 | 0.00% |
| PANW240614P00312500 | 2024-06-10 3:19PM EDT | 312.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| PANW240614P00315000 | 2024-06-10 2:49PM EDT | 315.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| PANW240614P00317500 | 2024-06-06 3:52PM EDT | 317.50 | 22.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PANW240614P00320000 | 2024-06-10 3:59PM EDT | 320.00 | 11.94 | 0.00 | 0.00 | 0.00 | - | 7 | 98 | 0.00% |
| PANW240614P00325000 | 2024-06-07 3:46PM EDT | 325.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | 26 | 54 | 0.00% |
| PANW240614P00330000 | 2024-06-07 10:23AM EDT | 330.00 | 31.99 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| PANW240614P00335000 | 2024-05-29 10:04AM EDT | 335.00 | 29.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240614P00340000 | 2024-05-30 10:31AM EDT | 340.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240614P00350000 | 2024-05-15 9:33AM EDT | 350.00 | 49.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240614P00365000 | 2024-05-17 3:25PM EDT | 365.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240614P00370000 | 2024-05-21 9:34AM EDT | 370.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240614P00380000 | 2024-05-17 3:25PM EDT | 380.00 | 65.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
