La bourse est fermée
Dow Jones
39 884,36 +326,25 (+0,82 %) Nasdaq
16 741,09 +229,91 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
61 011,14 +4 416,84 (+7,80 %)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:46PM EDT. Marché ouvert.
Options d’achatpour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240607C00170000 | 2024-05-07 1:49PM EDT | 170.00 | 136.80 | 139.15 | 144.60 | 0.00 | - | - | 1 | 142.11% |
| PANW240607C00230000 | 2024-05-08 1:52PM EDT | 230.00 | 75.80 | 79.30 | 85.80 | 0.00 | - | - | 3 | 91.85% |
| PANW240607C00240000 | 2024-05-15 10:54AM EDT | 240.00 | 68.80 | 70.40 | 75.40 | +8.80 | +14.67% | 1 | 101 | 78.59% |
| PANW240607C00245000 | 2024-05-03 2:03PM EDT | 245.00 | 55.48 | 65.50 | 71.30 | 0.00 | - | 2 | 2 | 50.68% |
| PANW240607C00250000 | 2024-05-09 2:49PM EDT | 250.00 | 50.56 | 61.20 | 66.50 | 0.00 | - | 1 | 1 | 54.15% |
| PANW240607C00255000 | 2024-05-10 3:34PM EDT | 255.00 | 47.35 | 58.65 | 62.35 | 0.00 | - | 2 | 3 | 65.23% |
| PANW240607C00260000 | 2024-05-06 11:30AM EDT | 260.00 | 43.85 | 52.85 | 56.25 | 0.00 | - | 1 | 3 | 53.26% |
| PANW240607C00275000 | 2024-05-15 12:20PM EDT | 275.00 | 38.78 | 42.40 | 44.65 | +4.89 | +14.43% | 5 | 6 | 62.36% |
| PANW240607C00280000 | 2024-05-14 9:41AM EDT | 280.00 | 31.45 | 36.30 | 41.40 | 0.00 | - | 1 | 2 | 58.37% |
| PANW240607C00285000 | 2024-05-15 1:53PM EDT | 285.00 | 32.65 | 34.15 | 35.45 | +6.50 | +24.86% | 6 | 17 | 56.75% |
| PANW240607C00290000 | 2024-05-15 12:49PM EDT | 290.00 | 29.40 | 30.10 | 31.95 | +6.37 | +27.66% | 1 | 35 | 55.63% |
| PANW240607C00295000 | 2024-05-15 3:25PM EDT | 295.00 | 27.80 | 28.10 | 28.85 | +6.60 | +31.13% | 13 | 105 | 58.20% |
| PANW240607C00300000 | 2024-05-15 3:28PM EDT | 300.00 | 24.95 | 25.00 | 25.35 | +7.03 | +39.23% | 28 | 203 | 57.28% |
| PANW240607C00305000 | 2024-05-15 1:51PM EDT | 305.00 | 20.30 | 22.10 | 23.70 | +5.30 | +35.33% | 11 | 78 | 59.02% |
| PANW240607C00310000 | 2024-05-15 2:44PM EDT | 310.00 | 18.35 | 19.40 | 19.80 | +4.25 | +30.14% | 17 | 61 | 56.75% |
| PANW240607C00315000 | 2024-05-15 3:26PM EDT | 315.00 | 17.10 | 17.05 | 17.40 | +6.10 | +55.45% | 51 | 26 | 56.75% |
| PANW240607C00320000 | 2024-05-15 12:06PM EDT | 320.00 | 13.60 | 14.90 | 15.25 | +4.10 | +43.16% | 57 | 172 | 56.79% |
| PANW240607C00325000 | 2024-05-15 12:54PM EDT | 325.00 | 11.90 | 13.05 | 13.35 | +2.58 | +27.68% | 6 | 23 | 57.03% |
| PANW240607C00330000 | 2024-05-15 1:07PM EDT | 330.00 | 10.10 | 11.25 | 11.50 | +2.97 | +41.65% | 24 | 42 | 56.80% |
| PANW240607C00335000 | 2024-05-15 12:57PM EDT | 335.00 | 8.60 | 9.70 | 9.95 | +2.50 | +40.98% | 2 | 127 | 56.85% |
| PANW240607C00340000 | 2024-05-15 11:52AM EDT | 340.00 | 7.01 | 8.35 | 8.60 | +1.71 | +32.26% | 2 | 18 | 56.98% |
| PANW240607C00345000 | 2024-05-10 3:36PM EDT | 345.00 | 4.40 | 7.20 | 7.40 | 0.00 | - | 1 | 19 | 57.18% |
| PANW240607C00350000 | 2024-05-15 2:23PM EDT | 350.00 | 5.53 | 6.10 | 6.30 | +1.58 | +40.00% | 8 | 59 | 57.09% |
| PANW240607C00355000 | 2024-05-14 11:37AM EDT | 355.00 | 3.15 | 5.25 | 5.45 | 0.00 | - | 1 | 5 | 57.48% |
| PANW240607C00360000 | 2024-05-15 2:02PM EDT | 360.00 | 4.05 | 4.45 | 4.75 | +1.38 | +51.69% | 1 | 9 | 57.81% |
| PANW240607C00365000 | 2024-05-15 1:18PM EDT | 365.00 | 3.55 | 3.80 | 4.10 | +1.20 | +51.06% | 5 | 8 | 58.15% |
| PANW240607C00370000 | 2024-05-15 12:47PM EDT | 370.00 | 2.90 | 3.25 | 3.40 | +0.87 | +42.86% | 2 | 2 | 58.15% |
| PANW240607C00375000 | 2024-05-14 9:39AM EDT | 375.00 | 1.92 | 2.78 | 2.90 | 0.00 | - | 3 | 7 | 58.45% |
| PANW240607C00380000 | 2024-05-14 10:42AM EDT | 380.00 | 1.50 | 2.37 | 2.77 | 0.00 | - | 1 | 9 | 59.69% |
| PANW240607C00390000 | 2024-05-09 11:42AM EDT | 390.00 | 1.46 | 1.74 | 1.85 | 0.00 | - | 3 | 5 | 59.64% |
| PANW240607C00395000 | 2024-05-10 1:33PM EDT | 395.00 | 1.25 | 1.49 | 1.67 | 0.00 | - | 1 | 2 | 60.38% |
| PANW240607C00400000 | 2024-05-15 1:56PM EDT | 400.00 | 1.15 | 1.27 | 1.45 | +0.04 | +3.60% | 2 | 10 | 60.79% |
| PANW240607C00405000 | 2024-05-09 11:42AM EDT | 405.00 | 1.10 | 1.08 | 1.39 | 0.00 | - | 3 | 3 | 61.87% |
| PANW240607C00415000 | 2024-05-08 10:22AM EDT | 415.00 | 0.49 | 0.78 | 1.53 | 0.00 | - | - | 2 | 65.45% |
| PANW240607C00470000 | 2024-05-07 12:51PM EDT | 470.00 | 0.50 | 0.01 | 1.14 | 0.00 | - | - | 15 | 77.61% |
Options de ventepour7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240607P00200000 | 2024-05-10 11:36AM EDT | 200.00 | 0.59 | 0.01 | 1.03 | 0.00 | - | - | 1 | 88.62% |
| PANW240607P00210000 | 2024-05-08 10:22AM EDT | 210.00 | 1.46 | 0.01 | 1.12 | 0.00 | - | - | 2 | 81.25% |
| PANW240607P00220000 | 2024-05-14 2:04PM EDT | 220.00 | 0.72 | 0.01 | 1.29 | 0.00 | - | 1 | 3 | 74.80% |
| PANW240607P00225000 | 2024-05-02 11:36AM EDT | 225.00 | 1.55 | 0.01 | 1.39 | 0.00 | - | - | 3 | 71.66% |
| PANW240607P00230000 | 2024-05-09 11:42AM EDT | 230.00 | 0.96 | 0.28 | 1.51 | 0.00 | - | 5 | 31 | 70.80% |
| PANW240607P00235000 | 2024-05-14 12:52PM EDT | 235.00 | 0.99 | 0.18 | 1.33 | 0.00 | - | 2 | 6 | 64.50% |
| PANW240607P00240000 | 2024-05-14 1:53PM EDT | 240.00 | 1.27 | 0.49 | 1.22 | 0.00 | - | 44 | 52 | 62.01% |
| PANW240607P00245000 | 2024-05-15 9:30AM EDT | 245.00 | 1.19 | 0.22 | 1.10 | -1.57 | -56.88% | 5 | 9 | 55.13% |
| PANW240607P00250000 | 2024-05-15 2:04PM EDT | 250.00 | 1.27 | 1.09 | 1.18 | -0.66 | -34.20% | 34 | 89 | 57.42% |
| PANW240607P00255000 | 2024-05-15 3:22PM EDT | 255.00 | 1.43 | 1.34 | 1.69 | -1.09 | -43.25% | 43 | 256 | 57.09% |
| PANW240607P00260000 | 2024-05-15 3:25PM EDT | 260.00 | 2.05 | 1.78 | 1.97 | -0.79 | -27.82% | 7 | 95 | 55.84% |
| PANW240607P00265000 | 2024-05-15 1:21PM EDT | 265.00 | 2.83 | 2.39 | 2.55 | -1.13 | -28.54% | 4 | 64 | 55.68% |
| PANW240607P00270000 | 2024-05-15 3:19PM EDT | 270.00 | 3.30 | 3.10 | 3.25 | -2.18 | -39.78% | 5 | 215 | 55.36% |
| PANW240607P00275000 | 2024-05-15 3:25PM EDT | 275.00 | 4.17 | 3.95 | 4.50 | -2.53 | -37.76% | 7 | 47 | 56.04% |
| PANW240607P00280000 | 2024-05-15 2:56PM EDT | 280.00 | 5.55 | 4.60 | 5.25 | -1.95 | -26.00% | 7 | 23 | 54.19% |
| PANW240607P00285000 | 2024-05-15 2:56PM EDT | 285.00 | 6.89 | 6.15 | 6.40 | -2.42 | -25.99% | 5 | 17 | 54.55% |
| PANW240607P00290000 | 2024-05-15 1:10PM EDT | 290.00 | 8.55 | 7.65 | 7.90 | -3.62 | -29.75% | 3 | 16 | 54.64% |
| PANW240607P00295000 | 2024-05-15 3:16PM EDT | 295.00 | 9.95 | 9.40 | 9.55 | -3.30 | -24.91% | 13 | 77 | 54.64% |
| PANW240607P00300000 | 2024-05-15 3:17PM EDT | 300.00 | 11.75 | 11.10 | 11.40 | -3.85 | -24.68% | 15 | 209 | 54.14% |
| PANW240607P00305000 | 2024-05-15 3:27PM EDT | 305.00 | 13.55 | 13.25 | 13.55 | -5.65 | -29.43% | 15 | 62 | 54.14% |
| PANW240607P00310000 | 2024-05-15 2:33PM EDT | 310.00 | 17.30 | 15.70 | 16.05 | -6.85 | -28.36% | 18 | 7 | 54.42% |
| PANW240607P00320000 | 2024-05-07 12:55PM EDT | 320.00 | 25.65 | 21.10 | 22.80 | 0.00 | - | - | 5 | 56.35% |
| PANW240607P00350000 | 2024-05-15 9:33AM EDT | 350.00 | 49.25 | 42.35 | 44.90 | -4.25 | -7.94% | 1 | 2 | 58.72% |
