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
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 577,02 +4 008,87 (+7,09 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241220C00050000 | 2024-04-11 2:05PM EDT | 50.00 | 237.80 | 245.00 | 251.85 | 0.00 | - | - | 2 | 0.00% |
| PANW241220C00100000 | 2024-03-25 11:20AM EDT | 100.00 | 189.78 | 193.90 | 201.70 | 0.00 | - | 1 | 1 | 0.00% |
| PANW241220C00120000 | 2024-03-14 1:01PM EDT | 120.00 | 171.65 | 160.40 | 167.70 | 0.00 | - | 1 | 3 | 0.00% |
| PANW241220C00150000 | 2024-03-05 1:40PM EDT | 150.00 | 148.78 | 119.25 | 126.55 | 0.00 | - | 2 | 3 | 0.00% |
| PANW241220C00175000 | 2024-04-08 9:43AM EDT | 175.00 | 102.95 | 130.60 | 139.95 | 0.00 | - | - | 15 | 49.78% |
| PANW241220C00180000 | 2024-05-07 11:28AM EDT | 180.00 | 133.41 | 137.00 | 143.20 | 0.00 | - | 1 | 3 | 63.98% |
| PANW241220C00185000 | 2024-04-08 9:43AM EDT | 185.00 | 94.65 | 124.45 | 131.20 | 0.00 | - | - | 15 | 50.32% |
| PANW241220C00190000 | 2024-03-08 1:15PM EDT | 190.00 | 104.82 | 91.55 | 94.70 | 0.00 | - | 3 | 7 | 0.00% |
| PANW241220C00195000 | 2024-04-08 3:30PM EDT | 195.00 | 87.46 | 116.90 | 119.60 | 0.00 | - | 5 | 19 | 40.52% |
| PANW241220C00200000 | 2024-05-15 3:30PM EDT | 200.00 | 122.00 | 120.50 | 124.40 | +11.00 | +9.91% | 9 | 34 | 59.52% |
| PANW241220C00210000 | 2024-05-15 2:55PM EDT | 210.00 | 112.38 | 110.35 | 116.25 | +1.88 | +1.70% | 1 | 29 | 56.41% |
| PANW241220C00220000 | 2024-04-23 10:39AM EDT | 220.00 | 85.70 | 103.20 | 106.90 | 0.00 | - | 1 | 15 | 54.86% |
| PANW241220C00230000 | 2024-05-03 1:48PM EDT | 230.00 | 84.65 | 95.20 | 97.80 | 0.00 | - | 1 | 18 | 52.55% |
| PANW241220C00240000 | 2024-05-15 2:15PM EDT | 240.00 | 87.70 | 87.95 | 89.80 | +8.77 | +11.11% | 3 | 49 | 51.45% |
| PANW241220C00250000 | 2024-05-15 9:41AM EDT | 250.00 | 76.88 | 78.80 | 82.35 | +5.78 | +8.13% | 1 | 39 | 51.53% |
| PANW241220C00260000 | 2024-05-15 12:07PM EDT | 260.00 | 72.20 | 73.40 | 75.20 | +7.90 | +12.29% | 5 | 68 | 50.32% |
| PANW241220C00270000 | 2024-05-15 3:57PM EDT | 270.00 | 68.10 | 66.70 | 68.65 | +9.25 | +15.72% | 4 | 222 | 49.52% |
| PANW241220C00280000 | 2024-05-15 2:20PM EDT | 280.00 | 60.15 | 60.20 | 61.80 | +7.45 | +14.14% | 7 | 177 | 48.01% |
| PANW241220C00290000 | 2024-05-15 11:14AM EDT | 290.00 | 52.00 | 54.20 | 55.80 | +5.00 | +10.64% | 2 | 116 | 47.16% |
| PANW241220C00300000 | 2024-05-15 3:58PM EDT | 300.00 | 50.03 | 49.00 | 50.30 | +8.18 | +19.55% | 14 | 460 | 46.51% |
| PANW241220C00310000 | 2024-05-14 11:18AM EDT | 310.00 | 40.35 | 43.20 | 44.90 | +2.00 | +5.22% | 2 | 133 | 45.60% |
| PANW241220C00320000 | 2024-05-15 10:17AM EDT | 320.00 | 37.00 | 37.60 | 41.75 | +2.70 | +7.87% | 3 | 946 | 46.70% |
| PANW241220C00330000 | 2024-05-15 12:42PM EDT | 330.00 | 34.50 | 35.40 | 36.05 | +3.45 | +11.11% | 4 | 767 | 44.79% |
| PANW241220C00340000 | 2024-05-15 2:50PM EDT | 340.00 | 30.79 | 30.50 | 32.05 | +4.34 | +16.41% | 18 | 264 | 44.32% |
| PANW241220C00350000 | 2024-05-15 3:48PM EDT | 350.00 | 28.70 | 26.60 | 30.00 | +5.70 | +24.78% | 27 | 429 | 45.54% |
| PANW241220C00360000 | 2024-05-15 3:04PM EDT | 360.00 | 24.75 | 23.55 | 26.80 | +3.95 | +18.99% | 2 | 291 | 45.28% |
| PANW241220C00370000 | 2024-05-15 2:53PM EDT | 370.00 | 21.45 | 21.95 | 22.45 | +2.45 | +12.89% | 3 | 834 | 43.46% |
| PANW241220C00380000 | 2024-05-13 10:50AM EDT | 380.00 | 16.20 | 18.05 | 19.85 | 0.00 | - | 7 | 177 | 43.22% |
| PANW241220C00390000 | 2024-05-13 10:49AM EDT | 390.00 | 14.25 | 17.05 | 17.50 | 0.00 | - | 5 | 133 | 42.98% |
| PANW241220C00400000 | 2024-05-15 3:29PM EDT | 400.00 | 15.45 | 13.55 | 15.40 | +2.95 | +23.60% | 9 | 773 | 42.76% |
| PANW241220C00410000 | 2024-05-07 1:15PM EDT | 410.00 | 13.22 | 13.20 | 13.55 | 0.00 | - | 1 | 295 | 42.59% |
| PANW241220C00420000 | 2024-05-15 2:34PM EDT | 420.00 | 11.15 | 10.10 | 11.95 | +1.55 | +16.15% | 1 | 366 | 42.49% |
| PANW241220C00430000 | 2024-05-15 9:42AM EDT | 430.00 | 9.13 | 10.15 | 10.45 | +1.23 | +15.57% | 1 | 219 | 42.29% |
| PANW241220C00440000 | 2024-05-08 1:39PM EDT | 440.00 | 8.25 | 7.35 | 9.25 | 0.00 | - | 3 | 251 | 42.30% |
| PANW241220C00450000 | 2024-05-15 3:17PM EDT | 450.00 | 7.75 | 7.80 | 8.05 | +1.75 | +29.17% | 30 | 350 | 42.09% |
| PANW241220C00460000 | 2024-05-15 12:51PM EDT | 460.00 | 6.60 | 5.95 | 7.10 | +1.35 | +25.71% | 1 | 113 | 42.08% |
| PANW241220C00470000 | 2024-04-30 1:59PM EDT | 470.00 | 4.80 | 4.45 | 6.25 | 0.00 | - | 11 | 69 | 42.05% |
| PANW241220C00480000 | 2024-05-03 1:30PM EDT | 480.00 | 4.10 | 5.20 | 5.45 | 0.00 | - | 1 | 36 | 41.93% |
| PANW241220C00490000 | 2024-05-15 12:06PM EDT | 490.00 | 4.30 | 4.55 | 4.80 | +0.85 | +24.64% | 15 | 21 | 41.93% |
| PANW241220C00500000 | 2024-05-15 3:17PM EDT | 500.00 | 3.95 | 3.95 | 4.15 | +0.70 | +21.54% | 5 | 130 | 41.75% |
| PANW241220C00510000 | 2024-05-15 11:03AM EDT | 510.00 | 3.20 | 3.45 | 3.65 | +0.90 | +39.13% | 1 | 8 | 41.75% |
| PANW241220C00520000 | 2024-05-07 10:24AM EDT | 520.00 | 2.68 | 2.99 | 3.25 | 0.00 | - | 1 | 71 | 41.87% |
| PANW241220C00530000 | 2024-05-09 10:10AM EDT | 530.00 | 2.15 | 2.57 | 2.85 | +0.29 | +15.59% | 1 | 11 | 41.85% |
| PANW241220C00540000 | 2024-05-15 1:15PM EDT | 540.00 | 2.27 | 2.23 | 2.50 | +0.17 | +8.10% | 7 | 145 | 41.83% |
| PANW241220C00550000 | 2024-05-13 3:57PM EDT | 550.00 | 1.68 | 1.87 | 2.10 | 0.00 | - | 4 | 11 | 41.48% |
| PANW241220C00560000 | 2024-02-28 10:55AM EDT | 560.00 | 4.99 | 1.15 | 1.64 | 0.00 | - | - | 2 | 40.64% |
| PANW241220C00570000 | 2024-05-13 2:26PM EDT | 570.00 | 0.92 | 1.15 | 1.92 | 0.00 | - | 2 | 11 | 42.76% |
| PANW241220C00580000 | 2024-03-07 2:06PM EDT | 580.00 | 1.93 | 0.43 | 1.02 | 0.00 | - | 1 | 2 | 39.36% |
| PANW241220C00590000 | 2024-05-09 1:42PM EDT | 590.00 | 0.79 | 0.79 | 1.56 | 0.00 | - | 1 | 9 | 43.07% |
| PANW241220C00600000 | 2024-05-15 3:38PM EDT | 600.00 | 1.07 | 0.65 | 1.40 | +0.16 | +17.58% | 64 | 89 | 43.18% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241220P00050000 | 2024-03-28 2:34PM EDT | 50.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 78.91% |
| PANW241220P00080000 | 2024-03-05 2:43PM EDT | 80.00 | 0.07 | 0.00 | 0.86 | 0.00 | - | 1 | 0 | 79.00% |
| PANW241220P00090000 | 2024-03-01 12:25PM EDT | 90.00 | 0.29 | 0.00 | 4.45 | 0.00 | - | 2 | 2 | 95.07% |
| PANW241220P00100000 | 2024-03-25 1:09PM EDT | 100.00 | 0.27 | 0.00 | 1.10 | 0.00 | - | 1 | 49 | 68.95% |
| PANW241220P00105000 | 2024-02-22 3:58PM EDT | 105.00 | 0.50 | 0.16 | 0.41 | 0.00 | - | 16 | 16 | 60.45% |
| PANW241220P00110000 | 2024-02-27 3:42PM EDT | 110.00 | 0.50 | 0.00 | 0.77 | 0.00 | - | 6 | 38 | 60.38% |
| PANW241220P00115000 | 2024-02-28 10:30AM EDT | 115.00 | 0.47 | 0.25 | 0.73 | 0.00 | - | - | 10 | 59.96% |
| PANW241220P00120000 | 2024-03-13 9:43AM EDT | 120.00 | 0.68 | 0.00 | 1.29 | 0.00 | - | 1 | 63 | 59.96% |
| PANW241220P00125000 | 2024-02-26 4:59PM EDT | 125.00 | 0.87 | 0.54 | 0.77 | 0.00 | - | 10 | 24 | 57.72% |
| PANW241220P00130000 | 2024-05-07 1:15PM EDT | 130.00 | 0.42 | 0.00 | 0.80 | 0.00 | - | 204 | 221 | 51.56% |
| PANW241220P00135000 | 2024-02-26 11:12AM EDT | 135.00 | 1.07 | 0.80 | 1.02 | 0.00 | - | 75 | 73 | 56.13% |
| PANW241220P00140000 | 2024-03-27 11:32AM EDT | 140.00 | 1.07 | 0.56 | 1.25 | 0.00 | - | 2 | 79 | 53.86% |
| PANW241220P00145000 | 2024-04-17 1:30PM EDT | 145.00 | 1.30 | 0.33 | 0.95 | 0.00 | - | 1 | 142 | 52.16% |
| PANW241220P00150000 | 2024-04-30 11:49AM EDT | 150.00 | 1.30 | 0.46 | 0.95 | 0.00 | - | 1 | 127 | 50.09% |
| PANW241220P00155000 | 2024-05-15 1:31PM EDT | 155.00 | 0.92 | 0.68 | 1.19 | -2.38 | -72.12% | 1 | 64 | 50.02% |
| PANW241220P00160000 | 2024-04-19 2:56PM EDT | 160.00 | 1.98 | 0.76 | 1.35 | 0.00 | - | 1 | 11 | 49.15% |
| PANW241220P00165000 | 2024-03-14 10:51AM EDT | 165.00 | 2.56 | 1.80 | 2.88 | 0.00 | - | 3 | 11 | 52.72% |
| PANW241220P00170000 | 2024-04-19 3:40PM EDT | 170.00 | 2.79 | 1.15 | 1.75 | 0.00 | - | 28 | 100 | 47.60% |
| PANW241220P00175000 | 2024-04-25 12:17PM EDT | 175.00 | 3.10 | 1.39 | 1.99 | 0.00 | - | 1 | 40 | 46.87% |
| PANW241220P00180000 | 2024-05-13 11:51AM EDT | 180.00 | 2.34 | 1.66 | 2.27 | 0.00 | - | 2 | 536 | 46.22% |
| PANW241220P00185000 | 2024-05-15 1:09PM EDT | 185.00 | 2.35 | 1.76 | 2.55 | -0.55 | -18.97% | 1 | 33 | 45.46% |
| PANW241220P00190000 | 2024-05-13 10:38AM EDT | 190.00 | 3.10 | 2.26 | 2.70 | 0.00 | - | 5 | 122 | 44.11% |
| PANW241220P00195000 | 2024-05-09 12:10PM EDT | 195.00 | 4.00 | 2.76 | 3.00 | 0.00 | - | 20 | 387 | 43.29% |
| PANW241220P00200000 | 2024-05-15 3:37PM EDT | 200.00 | 3.29 | 3.20 | 3.40 | -0.81 | -19.76% | 7 | 507 | 42.72% |
| PANW241220P00210000 | 2024-05-15 3:37PM EDT | 210.00 | 4.26 | 4.20 | 4.40 | -1.47 | -25.65% | 9 | 672 | 41.79% |
| PANW241220P00220000 | 2024-05-14 12:59PM EDT | 220.00 | 6.95 | 5.40 | 7.20 | 0.00 | - | 1 | 814 | 44.35% |
| PANW241220P00230000 | 2024-05-15 1:28PM EDT | 230.00 | 7.38 | 7.00 | 7.20 | -1.37 | -15.66% | 6 | 365 | 40.25% |
| PANW241220P00240000 | 2024-05-15 1:30PM EDT | 240.00 | 9.20 | 8.80 | 9.05 | -1.42 | -13.37% | 8 | 613 | 39.55% |
| PANW241220P00250000 | 2024-05-15 3:19PM EDT | 250.00 | 11.20 | 10.95 | 11.30 | -1.98 | -15.02% | 4 | 344 | 38.99% |
| PANW241220P00260000 | 2024-05-15 10:20AM EDT | 260.00 | 14.65 | 13.50 | 13.85 | -1.70 | -10.40% | 3 | 595 | 38.34% |
| PANW241220P00270000 | 2024-05-15 10:03AM EDT | 270.00 | 18.35 | 16.45 | 17.00 | -2.65 | -12.62% | 8 | 329 | 37.98% |
| PANW241220P00280000 | 2024-05-15 9:59AM EDT | 280.00 | 22.10 | 19.90 | 21.65 | -0.90 | -3.91% | 5 | 332 | 38.89% |
| PANW241220P00290000 | 2024-05-14 1:03PM EDT | 290.00 | 29.00 | 23.75 | 24.50 | 0.00 | - | 2 | 214 | 37.16% |
| PANW241220P00300000 | 2024-05-15 10:15AM EDT | 300.00 | 29.93 | 26.65 | 29.95 | -2.57 | -7.91% | 1 | 248 | 37.88% |
| PANW241220P00310000 | 2024-05-14 9:43AM EDT | 310.00 | 35.95 | 31.40 | 33.35 | -1.70 | -4.52% | 1 | 155 | 35.92% |
| PANW241220P00320000 | 2024-05-15 3:47PM EDT | 320.00 | 38.00 | 37.70 | 39.85 | -7.50 | -16.48% | 24 | 81 | 36.78% |
| PANW241220P00330000 | 2024-05-09 10:28AM EDT | 330.00 | 52.70 | 41.95 | 44.20 | 0.00 | - | 1 | 53 | 34.96% |
| PANW241220P00340000 | 2024-05-03 1:15PM EDT | 340.00 | 52.60 | 49.40 | 50.35 | -8.66 | -14.14% | 1 | 247 | 34.56% |
| PANW241220P00350000 | 2024-05-09 3:18PM EDT | 350.00 | 66.56 | 52.55 | 56.90 | 0.00 | - | 1 | 104 | 34.15% |
| PANW241220P00360000 | 2024-04-19 2:54PM EDT | 360.00 | 88.10 | 62.45 | 63.90 | 0.00 | - | 1 | 26 | 33.80% |
| PANW241220P00370000 | 2024-03-20 9:49AM EDT | 370.00 | 95.95 | 95.05 | 98.30 | 0.00 | - | 10 | 18 | 61.04% |
| PANW241220P00380000 | 2024-05-06 3:30PM EDT | 380.00 | 88.17 | 76.95 | 79.10 | 0.00 | - | 1 | 43 | 33.28% |
| PANW241220P00390000 | 2024-03-06 2:47PM EDT | 390.00 | 114.65 | 120.80 | 122.65 | 0.00 | - | 9 | 39 | 71.75% |
| PANW241220P00400000 | 2024-03-15 2:20PM EDT | 400.00 | 119.50 | 120.80 | 123.70 | 0.00 | - | 1 | 55 | 64.30% |
| PANW241220P00410000 | 2024-03-07 12:44PM EDT | 410.00 | 127.75 | 137.20 | 144.95 | 0.00 | - | 8 | 0 | 76.02% |
| PANW241220P00420000 | 2024-03-05 11:33AM EDT | 420.00 | 134.95 | 148.75 | 152.15 | 0.00 | - | 5 | 0 | 77.66% |
| PANW241220P00430000 | 2024-02-27 11:10AM EDT | 430.00 | 118.10 | 141.45 | 150.95 | 0.00 | - | 3 | 46 | 64.47% |
| PANW241220P00440000 | 2024-02-27 11:10AM EDT | 440.00 | 126.50 | 151.50 | 160.95 | 0.00 | - | 2 | 0 | 66.55% |
| PANW241220P00450000 | 2024-03-14 3:22PM EDT | 450.00 | 166.85 | 167.45 | 175.35 | 0.00 | - | 40 | 0 | 74.26% |
| PANW241220P00470000 | 2024-03-06 3:39PM EDT | 470.00 | 195.30 | 197.25 | 205.15 | 0.00 | - | 140 | 0 | 88.67% |
| PANW241220P00480000 | 2024-03-06 3:34PM EDT | 480.00 | 205.10 | 207.15 | 215.15 | 0.00 | - | 38 | 0 | 90.44% |
| PANW241220P00490000 | 2024-02-27 11:21AM EDT | 490.00 | 175.80 | 201.50 | 209.50 | 0.00 | - | 10 | 0 | 74.84% |
| PANW241220P00500000 | 2024-02-08 4:25PM EDT | 500.00 | 139.98 | 217.30 | 222.35 | 0.00 | - | - | 0 | 81.45% |
| PANW241220P00520000 | 2024-02-21 3:45PM EDT | 520.00 | 253.00 | 230.50 | 235.80 | 0.00 | - | 36 | 0 | 76.80% |
| PANW241220P00540000 | 2024-02-14 11:34AM EDT | 540.00 | 171.00 | 253.50 | 262.00 | 0.00 | - | 1 | 0 | 85.21% |
