La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 662,02 +4 072,59 (+7,20 %)
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
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240719C00110000 | 2024-04-09 9:47AM EDT | 110.00 | 165.61 | 185.15 | 189.10 | 0.00 | - | - | 1 | 0.00% |
| PANW240719C00150000 | 2024-03-27 3:54PM EDT | 150.00 | 135.00 | 141.55 | 147.15 | 0.00 | - | 2 | 4 | 0.00% |
| PANW240719C00185000 | 2024-05-15 3:27PM EDT | 185.00 | 130.00 | 125.90 | 131.70 | +11.30 | +9.52% | 2 | 2 | 73.83% |
| PANW240719C00190000 | 2024-05-13 10:11AM EDT | 190.00 | 113.00 | 120.95 | 127.10 | 0.00 | - | 1 | 3 | 72.68% |
| PANW240719C00195000 | 2024-04-09 10:17AM EDT | 195.00 | 86.68 | 101.45 | 107.40 | 0.00 | - | - | 2 | 0.00% |
| PANW240719C00200000 | 2024-05-07 10:02AM EDT | 200.00 | 105.00 | 111.90 | 117.00 | 0.00 | - | 3 | 21 | 69.64% |
| PANW240719C00210000 | 2024-04-19 10:20AM EDT | 210.00 | 77.25 | 101.80 | 107.15 | 0.00 | - | 2 | 25 | 63.48% |
| PANW240719C00220000 | 2024-04-23 1:20PM EDT | 220.00 | 77.43 | 91.75 | 98.20 | 0.00 | - | 3 | 12 | 60.39% |
| PANW240719C00230000 | 2024-05-07 11:00AM EDT | 230.00 | 79.50 | 83.40 | 87.45 | 0.00 | - | 1 | 29 | 56.58% |
| PANW240719C00240000 | 2024-05-09 10:41AM EDT | 240.00 | 65.25 | 75.65 | 78.40 | 0.00 | - | 6 | 73 | 57.19% |
| PANW240719C00250000 | 2024-05-07 9:54AM EDT | 250.00 | 57.75 | 66.35 | 69.20 | 0.00 | - | 1 | 78 | 53.35% |
| PANW240719C00260000 | 2024-05-15 3:46PM EDT | 260.00 | 58.37 | 57.55 | 60.80 | +12.52 | +26.63% | 48 | 127 | 51.07% |
| PANW240719C00270000 | 2024-05-15 3:46PM EDT | 270.00 | 50.95 | 49.70 | 51.35 | +9.25 | +22.13% | 55 | 496 | 50.01% |
| PANW240719C00280000 | 2024-05-15 3:17PM EDT | 280.00 | 43.48 | 42.55 | 44.10 | +7.93 | +22.31% | 29 | 698 | 49.18% |
| PANW240719C00290000 | 2024-05-15 3:53PM EDT | 290.00 | 36.29 | 35.00 | 38.10 | +6.74 | +22.81% | 64 | 546 | 49.82% |
| PANW240719C00300000 | 2024-05-15 3:59PM EDT | 300.00 | 30.30 | 28.85 | 30.45 | +6.45 | +27.04% | 97 | 1,249 | 45.87% |
| PANW240719C00310000 | 2024-05-15 3:47PM EDT | 310.00 | 25.10 | 24.60 | 24.95 | +6.00 | +31.41% | 209 | 829 | 45.10% |
| PANW240719C00320000 | 2024-05-15 3:37PM EDT | 320.00 | 20.45 | 19.90 | 20.25 | +5.47 | +36.52% | 144 | 545 | 44.61% |
| PANW240719C00330000 | 2024-05-15 3:44PM EDT | 330.00 | 15.95 | 15.95 | 16.25 | +4.24 | +34.93% | 82 | 614 | 44.24% |
| PANW240719C00340000 | 2024-05-15 3:57PM EDT | 340.00 | 12.82 | 12.50 | 13.00 | +3.82 | +42.44% | 87 | 262 | 44.15% |
| PANW240719C00350000 | 2024-05-15 3:57PM EDT | 350.00 | 10.02 | 9.85 | 10.15 | +3.02 | +43.14% | 100 | 651 | 43.76% |
| PANW240719C00360000 | 2024-05-15 3:44PM EDT | 360.00 | 8.00 | 7.65 | 7.95 | +2.55 | +46.79% | 76 | 989 | 43.70% |
| PANW240719C00370000 | 2024-05-15 3:36PM EDT | 370.00 | 6.02 | 5.90 | 6.15 | +2.04 | +47.66% | 338 | 2,079 | 43.59% |
| PANW240719C00380000 | 2024-05-15 3:52PM EDT | 380.00 | 4.75 | 4.55 | 4.75 | +1.88 | +65.51% | 21 | 480 | 43.61% |
| PANW240719C00390000 | 2024-05-15 3:41PM EDT | 390.00 | 3.71 | 3.45 | 3.65 | +1.43 | +62.72% | 15 | 142 | 43.65% |
| PANW240719C00400000 | 2024-05-15 3:29PM EDT | 400.00 | 2.75 | 2.56 | 2.94 | +1.01 | +54.59% | 40 | 1,423 | 44.31% |
| PANW240719C00410000 | 2024-05-15 3:58PM EDT | 410.00 | 2.20 | 2.04 | 2.20 | +0.76 | +52.78% | 12 | 150 | 44.15% |
| PANW240719C00420000 | 2024-05-15 2:07PM EDT | 420.00 | 1.47 | 1.57 | 1.74 | +0.39 | +36.11% | 1 | 232 | 44.61% |
| PANW240719C00430000 | 2024-05-15 2:08PM EDT | 430.00 | 1.25 | 1.15 | 1.38 | +0.35 | +38.89% | 5 | 333 | 45.06% |
| PANW240719C00440000 | 2024-05-15 12:40PM EDT | 440.00 | 0.85 | 0.83 | 1.20 | +0.05 | +6.25% | 1 | 240 | 46.28% |
| PANW240719C00450000 | 2024-05-15 1:21PM EDT | 450.00 | 0.75 | 0.76 | 0.96 | +0.10 | +15.38% | 2 | 342 | 46.70% |
| PANW240719C00460000 | 2024-05-14 2:15PM EDT | 460.00 | 0.45 | 0.43 | 0.80 | 0.00 | - | 15 | 249 | 47.44% |
| PANW240719C00470000 | 2024-05-06 9:39AM EDT | 470.00 | 0.35 | 0.31 | 0.71 | 0.00 | - | 1 | 37 | 48.58% |
| PANW240719C00480000 | 2024-05-14 1:49PM EDT | 480.00 | 0.22 | 0.22 | 0.61 | 0.00 | - | 1 | 102 | 49.44% |
| PANW240719C00490000 | 2024-05-14 9:45AM EDT | 490.00 | 0.15 | 0.16 | 0.51 | 0.00 | - | 1 | 176 | 50.00% |
| PANW240719C00500000 | 2024-05-14 2:14PM EDT | 500.00 | 0.25 | 0.13 | 0.49 | 0.00 | - | 1 | 650 | 51.56% |
| PANW240719C00510000 | 2024-05-08 11:51AM EDT | 510.00 | 0.23 | 0.11 | 0.45 | 0.00 | - | 1 | 256 | 52.71% |
| PANW240719C00520000 | 2024-05-15 2:29PM EDT | 520.00 | 0.24 | 0.09 | 0.41 | -0.30 | -55.56% | 5 | 864 | 50.44% |
| PANW240719C00530000 | 2024-03-20 11:15AM EDT | 530.00 | 0.32 | 0.09 | 1.02 | 0.00 | - | 1 | 4 | 57.76% |
| PANW240719C00540000 | 2024-05-15 2:27PM EDT | 540.00 | 0.08 | 0.07 | 0.25 | -0.07 | -46.67% | 26 | 1,679 | 50.83% |
| PANW240719C00550000 | 2024-05-01 1:36PM EDT | 550.00 | 0.31 | 0.06 | 1.35 | 0.00 | - | 1 | 14 | 63.21% |
| PANW240719C00560000 | 2024-05-01 1:55PM EDT | 560.00 | 0.24 | 0.05 | 1.30 | 0.00 | - | 16 | 19 | 64.43% |
| PANW240719C00570000 | 2024-05-15 9:30AM EDT | 570.00 | 0.10 | 0.04 | 1.25 | -1.42 | -93.42% | 1 | 2 | 65.60% |
| PANW240719C00580000 | 2024-04-05 3:15PM EDT | 580.00 | 0.11 | 0.07 | 0.83 | 0.00 | - | 2 | 39 | 63.92% |
| PANW240719C00590000 | 2024-05-07 3:11PM EDT | 590.00 | 0.15 | 0.03 | 0.30 | 0.00 | - | 1 | 29 | 58.01% |
| PANW240719C00600000 | 2024-05-14 11:33AM EDT | 600.00 | 0.10 | 0.04 | 0.32 | 0.00 | - | 50 | 773 | 59.86% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240719P00110000 | 2024-02-21 10:39AM EDT | 110.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 88.28% |
| PANW240719P00115000 | 2024-03-26 11:03AM EDT | 115.00 | 0.08 | 0.00 | 0.96 | 0.00 | - | 18 | 18 | 109.13% |
| PANW240719P00120000 | 2024-03-26 10:30AM EDT | 120.00 | 0.07 | 0.00 | 0.97 | 0.00 | - | 1 | 2 | 104.93% |
| PANW240719P00125000 | 2024-02-22 11:28AM EDT | 125.00 | 0.14 | 0.02 | 0.14 | 0.00 | - | 1 | 1 | 80.86% |
| PANW240719P00130000 | 2024-04-15 10:44AM EDT | 130.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | - | 1 | 96.48% |
| PANW240719P00135000 | 2024-03-26 11:03AM EDT | 135.00 | 0.14 | 0.00 | 1.02 | 0.00 | - | 18 | 18 | 93.60% |
| PANW240719P00140000 | 2024-03-11 10:16AM EDT | 140.00 | 0.25 | 0.02 | 0.50 | 0.00 | - | 11 | 11 | 81.88% |
| PANW240719P00145000 | 2024-02-28 10:30AM EDT | 145.00 | 0.65 | 0.07 | 0.96 | 0.00 | - | 1 | 17 | 86.38% |
| PANW240719P00150000 | 2024-03-12 2:49PM EDT | 150.00 | 0.19 | 0.02 | 0.98 | 0.00 | - | 75 | 18 | 82.57% |
| PANW240719P00155000 | 2024-04-29 9:37AM EDT | 155.00 | 0.34 | 0.04 | 0.88 | 0.00 | - | 2 | 29 | 78.22% |
| PANW240719P00160000 | 2024-04-22 10:08AM EDT | 160.00 | 0.55 | 0.04 | 1.03 | 0.00 | - | 1 | 4 | 76.71% |
| PANW240719P00165000 | 2024-05-14 3:16PM EDT | 165.00 | 0.15 | 0.06 | 1.06 | 0.00 | - | 20 | 28 | 74.07% |
| PANW240719P00170000 | 2024-04-19 2:34PM EDT | 170.00 | 0.44 | 0.07 | 1.04 | 0.00 | - | 5 | 30 | 70.85% |
| PANW240719P00175000 | 2024-03-25 10:45AM EDT | 175.00 | 0.50 | 0.00 | 1.21 | 0.00 | - | 1 | 10 | 68.75% |
| PANW240719P00180000 | 2024-05-14 2:16PM EDT | 180.00 | 0.33 | 0.09 | 0.40 | 0.00 | - | 100 | 125 | 57.62% |
| PANW240719P00185000 | 2024-05-13 11:44AM EDT | 185.00 | 0.34 | 0.11 | 0.50 | 0.00 | - | 2 | 122 | 56.69% |
| PANW240719P00190000 | 2024-05-08 11:51AM EDT | 190.00 | 0.70 | 0.15 | 0.35 | 0.00 | - | 10 | 39 | 52.64% |
| PANW240719P00195000 | 2024-05-13 1:34PM EDT | 195.00 | 0.50 | 0.22 | 0.59 | 0.00 | - | 1 | 28 | 53.76% |
| PANW240719P00200000 | 2024-05-15 11:00AM EDT | 200.00 | 0.50 | 0.31 | 0.66 | -0.35 | -41.18% | 63 | 232 | 52.66% |
| PANW240719P00210000 | 2024-05-13 3:29PM EDT | 210.00 | 0.65 | 0.55 | 0.84 | -0.25 | -27.78% | 3 | 499 | 50.54% |
| PANW240719P00220000 | 2024-05-15 1:55PM EDT | 220.00 | 0.92 | 0.62 | 0.91 | -0.33 | -26.40% | 6 | 946 | 47.75% |
| PANW240719P00230000 | 2024-05-15 3:59PM EDT | 230.00 | 1.22 | 1.03 | 1.40 | -0.53 | -30.46% | 37 | 555 | 46.58% |
| PANW240719P00240000 | 2024-05-15 3:48PM EDT | 240.00 | 1.77 | 1.74 | 1.88 | -0.82 | -31.66% | 20 | 871 | 44.23% |
| PANW240719P00250000 | 2024-05-15 2:21PM EDT | 250.00 | 2.95 | 2.61 | 2.98 | -0.88 | -22.98% | 35 | 1,442 | 43.97% |
| PANW240719P00260000 | 2024-05-15 3:54PM EDT | 260.00 | 3.97 | 3.35 | 4.85 | -1.47 | -27.02% | 26 | 2,063 | 44.83% |
| PANW240719P00270000 | 2024-05-15 3:52PM EDT | 270.00 | 5.58 | 5.50 | 5.90 | -2.28 | -29.01% | 83 | 1,427 | 41.57% |
| PANW240719P00280000 | 2024-05-15 3:54PM EDT | 280.00 | 8.13 | 6.95 | 8.30 | -2.71 | -25.00% | 69 | 952 | 40.98% |
| PANW240719P00290000 | 2024-05-15 3:00PM EDT | 290.00 | 11.60 | 10.40 | 12.10 | -4.05 | -25.88% | 270 | 428 | 42.04% |
| PANW240719P00300000 | 2024-05-15 3:46PM EDT | 300.00 | 14.78 | 14.90 | 15.15 | -4.32 | -22.62% | 88 | 750 | 39.97% |
| PANW240719P00310000 | 2024-05-15 3:46PM EDT | 310.00 | 19.38 | 19.45 | 19.85 | -5.12 | -20.90% | 55 | 148 | 39.82% |
| PANW240719P00320000 | 2024-05-15 3:21PM EDT | 320.00 | 25.00 | 24.80 | 25.30 | -7.15 | -22.24% | 29 | 142 | 39.66% |
| PANW240719P00330000 | 2024-05-15 2:42PM EDT | 330.00 | 30.80 | 30.85 | 31.45 | -7.50 | -19.00% | 22 | 118 | 39.45% |
| PANW240719P00340000 | 2024-05-15 11:23AM EDT | 340.00 | 41.20 | 36.30 | 38.70 | -20.40 | -33.12% | 2 | 79 | 40.14% |
| PANW240719P00350000 | 2024-04-23 11:07AM EDT | 350.00 | 62.75 | 41.90 | 46.85 | 0.00 | - | 4 | 60 | 41.63% |
| PANW240719P00360000 | 2024-05-15 1:58PM EDT | 360.00 | 54.84 | 52.25 | 54.85 | -24.31 | -30.71% | 1 | 38 | 41.85% |
| PANW240719P00370000 | 2024-05-10 3:42PM EDT | 370.00 | 74.70 | 60.25 | 63.50 | 0.00 | - | 5 | 9 | 42.73% |
| PANW240719P00380000 | 2024-05-07 12:46PM EDT | 380.00 | 75.65 | 69.05 | 72.70 | 0.00 | - | 4 | 6 | 44.43% |
| PANW240719P00390000 | 2024-02-09 11:11AM EDT | 390.00 | 43.23 | 109.65 | 114.15 | 0.00 | - | - | 0 | 112.15% |
| PANW240719P00400000 | 2024-02-26 12:46PM EDT | 400.00 | 96.50 | 115.65 | 121.55 | 0.00 | - | 3 | 0 | 110.23% |
| PANW240719P00410000 | 2024-03-01 11:41AM EDT | 410.00 | 112.85 | 121.65 | 130.80 | 0.00 | - | 4 | 0 | 109.78% |
| PANW240719P00420000 | 2024-02-21 3:43PM EDT | 420.00 | 163.00 | 129.55 | 137.30 | 0.00 | - | 21 | 0 | 108.14% |
| PANW240719P00430000 | 2024-02-27 3:59PM EDT | 430.00 | 118.40 | 141.20 | 150.60 | 0.00 | - | 7 | 0 | 117.07% |
| PANW240719P00440000 | 2024-03-06 3:37PM EDT | 440.00 | 156.85 | 168.30 | 174.65 | 0.00 | - | 12 | 0 | 151.64% |
| PANW240719P00450000 | 2024-02-21 3:59PM EDT | 450.00 | 193.00 | 159.50 | 167.30 | 0.00 | - | 20 | 0 | 119.17% |
| PANW240719P00460000 | 2024-02-21 3:40PM EDT | 460.00 | 193.40 | 169.55 | 177.35 | 0.00 | - | 49 | 0 | 122.68% |
| PANW240719P00470000 | 2024-02-21 3:43PM EDT | 470.00 | 204.35 | 179.50 | 187.30 | 0.00 | - | 28 | 0 | 125.86% |
| PANW240719P00500000 | 2024-02-21 3:40PM EDT | 500.00 | 241.60 | 210.50 | 215.55 | 0.00 | - | - | 0 | 134.25% |
| PANW240719P00520000 | 2024-02-28 10:30AM EDT | 520.00 | 206.25 | 232.15 | 241.00 | 0.00 | - | - | 0 | 147.61% |
| PANW240719P00540000 | 2024-02-27 1:12PM EDT | 540.00 | 225.72 | 251.00 | 260.00 | 0.00 | - | - | 0 | 150.68% |
