Marchés français ouverture 3 h 28 min
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 669,57 +283,84 (+0,74 %) EUR/USD
1,0891 +0,0004 (+0,03 %) HANG SENG
19 302,63 +228,92 (+1,20 %) Bitcoin EUR
60 650,23 +3 784,23 (+6,65 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240816C00135000 | 2024-04-22 10:34AM EDT | 135.00 | 145.00 | 176.85 | 181.20 | 0.00 | - | - | 0 | 96.57% |
| PANW240816C00150000 | 2024-04-24 3:12PM EDT | 150.00 | 146.50 | 161.00 | 168.95 | 0.00 | - | - | 1 | 93.97% |
| PANW240816C00155000 | 2024-05-08 10:47AM EDT | 155.00 | 154.50 | 156.00 | 163.75 | +3.97 | +2.64% | 1 | 1 | 89.55% |
| PANW240816C00170000 | 2024-04-12 11:34AM EDT | 170.00 | 115.60 | 126.85 | 134.45 | 0.00 | - | 3 | 7 | 0.00% |
| PANW240816C00175000 | 2024-04-15 9:49AM EDT | 175.00 | 105.60 | 130.75 | 136.80 | 0.00 | - | - | 0 | 0.00% |
| PANW240816C00180000 | 2024-03-22 3:59PM EDT | 180.00 | 111.38 | 97.75 | 107.00 | 0.00 | - | 2 | 3 | 0.00% |
| PANW240816C00195000 | 2024-04-04 12:54PM EDT | 195.00 | 82.65 | 101.75 | 109.50 | 0.00 | - | 1 | 1 | 0.00% |
| PANW240816C00200000 | 2024-05-15 1:25PM EDT | 200.00 | 113.45 | 112.40 | 119.40 | +6.40 | +5.98% | 2 | 21 | 66.55% |
| PANW240816C00210000 | 2024-04-18 11:20AM EDT | 210.00 | 79.50 | 102.60 | 110.95 | 0.00 | - | 1 | 4 | 64.47% |
| PANW240816C00220000 | 2024-04-22 11:48AM EDT | 220.00 | 66.35 | 93.65 | 99.55 | 0.00 | - | 1 | 13 | 57.89% |
| PANW240816C00230000 | 2024-04-17 3:06PM EDT | 230.00 | 57.90 | 85.45 | 89.60 | 0.00 | - | 1 | 15 | 55.50% |
| PANW240816C00240000 | 2024-05-09 10:05AM EDT | 240.00 | 68.00 | 76.35 | 80.15 | 0.00 | - | 2 | 15 | 52.03% |
| PANW240816C00250000 | 2024-05-14 11:20AM EDT | 250.00 | 60.05 | 68.20 | 70.50 | 0.00 | - | 2 | 65 | 52.31% |
| PANW240816C00260000 | 2024-05-15 12:57PM EDT | 260.00 | 59.20 | 59.85 | 62.60 | +5.90 | +11.07% | 1 | 32 | 51.13% |
| PANW240816C00270000 | 2024-05-15 3:31PM EDT | 270.00 | 54.00 | 52.25 | 54.25 | +9.00 | +20.00% | 1 | 122 | 48.25% |
| PANW240816C00280000 | 2024-05-15 2:46PM EDT | 280.00 | 45.25 | 45.05 | 47.00 | +7.30 | +19.24% | 5 | 307 | 46.95% |
| PANW240816C00290000 | 2024-05-15 3:52PM EDT | 290.00 | 40.30 | 39.35 | 40.80 | +7.75 | +23.81% | 6 | 319 | 46.70% |
| PANW240816C00300000 | 2024-05-15 3:48PM EDT | 300.00 | 34.40 | 33.50 | 34.70 | +6.50 | +23.30% | 35 | 574 | 45.70% |
| PANW240816C00310000 | 2024-05-15 3:26PM EDT | 310.00 | 28.63 | 28.30 | 28.80 | +5.98 | +26.40% | 85 | 405 | 44.17% |
| PANW240816C00320000 | 2024-05-15 3:47PM EDT | 320.00 | 23.90 | 23.60 | 24.05 | +5.47 | +29.68% | 20 | 237 | 43.63% |
| PANW240816C00330000 | 2024-05-15 3:40PM EDT | 330.00 | 20.00 | 19.50 | 19.90 | +4.95 | +32.89% | 402 | 262 | 43.16% |
| PANW240816C00340000 | 2024-05-15 11:55AM EDT | 340.00 | 14.63 | 14.95 | 17.50 | +2.36 | +19.23% | 2 | 79 | 44.70% |
| PANW240816C00350000 | 2024-05-15 3:23PM EDT | 350.00 | 13.19 | 12.95 | 14.50 | +3.14 | +31.24% | 130 | 449 | 44.53% |
| PANW240816C00360000 | 2024-05-15 2:55PM EDT | 360.00 | 10.95 | 10.45 | 10.80 | +3.00 | +37.74% | 9 | 347 | 42.28% |
| PANW240816C00370000 | 2024-05-15 3:39PM EDT | 370.00 | 8.82 | 8.40 | 9.20 | +2.51 | +39.78% | 30 | 150 | 43.11% |
| PANW240816C00380000 | 2024-05-14 3:58PM EDT | 380.00 | 4.95 | 6.70 | 6.95 | 0.00 | - | 19 | 210 | 41.93% |
| PANW240816C00390000 | 2024-05-15 2:47PM EDT | 390.00 | 5.20 | 5.35 | 5.60 | +1.25 | +31.65% | 1 | 49 | 41.99% |
| PANW240816C00400000 | 2024-05-15 3:42PM EDT | 400.00 | 4.50 | 4.25 | 4.50 | +1.30 | +40.62% | 5 | 197 | 42.06% |
| PANW240816C00410000 | 2024-05-13 9:31AM EDT | 410.00 | 3.55 | 2.97 | 3.65 | 0.00 | - | 1 | 52 | 42.27% |
| PANW240816C00420000 | 2024-05-15 9:30AM EDT | 420.00 | 2.69 | 2.47 | 2.92 | +0.24 | +9.80% | 11 | 206 | 42.36% |
| PANW240816C00430000 | 2024-05-15 1:02PM EDT | 430.00 | 2.07 | 2.22 | 2.38 | -0.04 | -1.90% | 4 | 65 | 42.64% |
| PANW240816C00440000 | 2024-05-15 12:28PM EDT | 440.00 | 1.65 | 1.30 | 1.95 | +0.25 | +17.86% | 5 | 60 | 42.97% |
| PANW240816C00450000 | 2024-05-07 12:33PM EDT | 450.00 | 2.05 | 1.46 | 1.59 | 0.00 | - | 1 | 18 | 43.24% |
| PANW240816C00460000 | 2024-05-08 11:11AM EDT | 460.00 | 1.72 | 0.96 | 1.50 | 0.00 | - | 2 | 7 | 44.71% |
| PANW240816C00470000 | 2024-05-13 12:57PM EDT | 470.00 | 0.76 | 0.75 | 1.12 | 0.00 | - | 1 | 36 | 44.19% |
| PANW240816C00480000 | 2024-05-09 9:35AM EDT | 480.00 | 0.99 | 0.59 | 0.98 | -0.12 | -10.81% | 2 | 12 | 44.93% |
| PANW240816C00490000 | 2024-04-29 10:31AM EDT | 490.00 | 0.82 | 0.46 | 0.89 | 0.00 | - | 1 | 7 | 45.91% |
| PANW240816C00500000 | 2024-05-09 1:21PM EDT | 500.00 | 0.67 | 0.44 | 0.82 | 0.00 | - | 1 | 459 | 46.92% |
| PANW240816C00510000 | 2024-05-13 2:48PM EDT | 510.00 | 0.55 | 0.27 | 0.73 | 0.00 | - | 3 | 6 | 47.66% |
| PANW240816C00520000 | 2024-03-11 12:22PM EDT | 520.00 | 0.93 | 0.14 | 1.51 | 0.00 | - | 1 | 0 | 50.11% |
| PANW240816C00530000 | 2024-03-04 10:31AM EDT | 530.00 | 1.95 | 0.14 | 1.47 | 0.00 | - | 1 | 3 | 51.42% |
| PANW240816C00540000 | 2024-05-08 11:31AM EDT | 540.00 | 0.68 | 0.16 | 0.56 | 0.00 | - | 7 | 10 | 50.15% |
| PANW240816C00550000 | 2024-05-15 2:29PM EDT | 550.00 | 0.28 | 0.27 | 0.50 | -0.04 | -12.50% | 4 | 37 | 50.71% |
| PANW240816C00560000 | 2024-05-06 9:30AM EDT | 560.00 | 0.56 | 0.13 | 0.48 | 0.00 | - | - | 2 | 51.76% |
| PANW240816C00570000 | 2024-03-06 10:36AM EDT | 570.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PANW240816C00580000 | 2024-05-01 3:05PM EDT | 580.00 | 0.40 | 0.10 | 0.68 | 0.00 | - | 5 | 20 | 52.88% |
| PANW240816C00590000 | 2024-03-21 12:31PM EDT | 590.00 | 0.29 | 0.04 | 1.16 | 0.00 | - | 6 | 8 | 57.25% |
| PANW240816C00600000 | 2024-05-15 2:08PM EDT | 600.00 | 0.20 | 0.08 | 0.44 | -0.12 | -37.50% | 1 | 63 | 52.61% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240816P00135000 | 2024-04-15 10:42AM EDT | 135.00 | 0.18 | 0.00 | 1.03 | 0.00 | - | - | 1 | 78.96% |
| PANW240816P00150000 | 2024-03-26 10:13AM EDT | 150.00 | 0.84 | 0.03 | 1.48 | 0.00 | - | 1 | 21 | 74.15% |
| PANW240816P00175000 | 2024-04-18 10:53AM EDT | 175.00 | 1.11 | 0.12 | 0.55 | 0.00 | - | 1 | 75 | 53.00% |
| PANW240816P00185000 | 2024-04-22 1:00PM EDT | 185.00 | 1.36 | 0.26 | 0.66 | 0.00 | - | 1 | 2 | 50.73% |
| PANW240816P00190000 | 2024-05-06 3:55PM EDT | 190.00 | 0.80 | 0.35 | 0.74 | 0.00 | - | 2 | 15 | 52.32% |
| PANW240816P00195000 | 2024-04-29 9:55AM EDT | 195.00 | 1.27 | 0.51 | 0.84 | 0.00 | - | 1 | 52 | 51.05% |
| PANW240816P00200000 | 2024-05-10 3:01PM EDT | 200.00 | 1.04 | 0.57 | 0.95 | 0.00 | - | 3 | 197 | 49.77% |
| PANW240816P00210000 | 2024-05-15 11:52AM EDT | 210.00 | 1.10 | 0.88 | 1.25 | -0.44 | -28.57% | 7 | 29 | 47.55% |
| PANW240816P00220000 | 2024-05-15 3:03PM EDT | 220.00 | 1.45 | 1.26 | 1.62 | -0.70 | -32.56% | 1 | 249 | 45.29% |
| PANW240816P00230000 | 2024-05-15 12:15PM EDT | 230.00 | 2.10 | 1.90 | 2.08 | -0.79 | -27.34% | 21 | 1,074 | 43.01% |
| PANW240816P00240000 | 2024-05-15 3:48PM EDT | 240.00 | 2.72 | 2.69 | 2.90 | -1.03 | -27.47% | 8 | 603 | 41.72% |
| PANW240816P00250000 | 2024-05-15 2:31PM EDT | 250.00 | 4.25 | 3.85 | 4.10 | -1.40 | -24.78% | 5 | 288 | 40.85% |
| PANW240816P00260000 | 2024-05-15 3:59PM EDT | 260.00 | 5.50 | 4.95 | 5.65 | -2.13 | -27.92% | 16 | 587 | 39.94% |
| PANW240816P00270000 | 2024-05-15 3:59PM EDT | 270.00 | 7.55 | 6.90 | 8.00 | -3.10 | -29.11% | 31 | 289 | 39.87% |
| PANW240816P00280000 | 2024-05-15 3:40PM EDT | 280.00 | 10.06 | 10.10 | 10.45 | -4.09 | -28.90% | 15 | 376 | 38.84% |
| PANW240816P00290000 | 2024-05-15 3:02PM EDT | 290.00 | 13.85 | 13.20 | 13.80 | -3.15 | -18.53% | 341 | 477 | 38.46% |
| PANW240816P00300000 | 2024-05-15 1:59PM EDT | 300.00 | 17.27 | 17.25 | 17.75 | -4.43 | -20.41% | 23 | 609 | 38.02% |
| PANW240816P00310000 | 2024-05-15 3:45PM EDT | 310.00 | 21.82 | 21.90 | 22.40 | -6.23 | -22.21% | 18 | 52 | 37.63% |
| PANW240816P00320000 | 2024-05-15 11:54AM EDT | 320.00 | 29.50 | 27.20 | 27.75 | -5.25 | -15.11% | 11 | 44 | 37.31% |
| PANW240816P00330000 | 2024-05-15 11:22AM EDT | 330.00 | 36.30 | 33.15 | 33.75 | -4.05 | -10.04% | 2 | 5 | 36.99% |
| PANW240816P00340000 | 2024-05-10 11:57AM EDT | 340.00 | 50.03 | 39.50 | 42.90 | 0.00 | - | 5 | 20 | 40.94% |
| PANW240816P00350000 | 2024-04-19 11:30AM EDT | 350.00 | 72.17 | 46.10 | 47.70 | 0.00 | - | 10 | 6 | 36.64% |
| PANW240816P00360000 | 2024-03-06 4:37PM EDT | 360.00 | 85.94 | 90.65 | 94.00 | 0.00 | - | 1 | 1 | 98.30% |
| PANW240816P00370000 | 2024-03-20 2:36PM EDT | 370.00 | 90.85 | 89.80 | 97.90 | 0.00 | - | - | 3 | 89.33% |
| PANW240816P00380000 | 2024-03-18 3:03PM EDT | 380.00 | 95.80 | 101.80 | 104.70 | 0.00 | - | - | 0 | 92.64% |
