La bourse est fermée
Dow Jones
39 826,62 +268,51 (+0,68 %) Nasdaq
16 727,27 +216,09 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 062,17 +3 629,50 (+6,43 %)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:23PM EDT. Marché ouvert.
Options d’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250321C00135000 | 2024-04-11 1:48PM EDT | 135.00 | 155.14 | 166.00 | 175.00 | 0.00 | - | - | 1 | 0.00% |
| PANW250321C00140000 | 2024-04-22 3:25PM EDT | 140.00 | 151.42 | 174.00 | 181.15 | 0.00 | - | 3 | 7 | 71.06% |
| PANW250321C00150000 | 2024-03-11 12:02PM EDT | 150.00 | 147.52 | 138.05 | 145.95 | 0.00 | - | 1 | 2 | 0.00% |
| PANW250321C00155000 | 2024-03-11 3:50PM EDT | 155.00 | 140.05 | 133.00 | 142.00 | 0.00 | - | 1 | 2 | 0.00% |
| PANW250321C00165000 | 2024-04-12 1:43PM EDT | 165.00 | 126.70 | 139.00 | 148.00 | 0.00 | - | 1 | 1 | 45.11% |
| PANW250321C00170000 | 2024-04-09 3:17PM EDT | 170.00 | 120.90 | 132.25 | 141.80 | 0.00 | - | - | 1 | 38.06% |
| PANW250321C00175000 | 2024-04-09 3:17PM EDT | 175.00 | 116.70 | 130.65 | 134.00 | 0.00 | - | - | 1 | 0.00% |
| PANW250321C00185000 | 2024-04-10 1:20PM EDT | 185.00 | 110.80 | 123.15 | 128.00 | 0.00 | - | 7 | 7 | 38.11% |
| PANW250321C00190000 | 2024-04-26 12:24PM EDT | 190.00 | 116.39 | 130.20 | 134.40 | 0.00 | - | 2 | 7 | 57.16% |
| PANW250321C00195000 | 2024-04-26 12:24PM EDT | 195.00 | 112.39 | 124.70 | 130.40 | 0.00 | - | 2 | 13 | 55.37% |
| PANW250321C00200000 | 2024-05-15 11:32AM EDT | 200.00 | 123.00 | 121.75 | 125.80 | +3.00 | +2.50% | 3 | 163 | 55.20% |
| PANW250321C00210000 | 2024-04-24 10:25AM EDT | 210.00 | 103.95 | 113.15 | 120.75 | 0.00 | - | 1 | 23 | 55.64% |
| PANW250321C00220000 | 2024-04-10 1:19PM EDT | 220.00 | 84.80 | 97.05 | 99.70 | 0.00 | - | 1 | 14 | 40.45% |
| PANW250321C00230000 | 2024-05-09 1:03PM EDT | 230.00 | 91.50 | 97.00 | 102.30 | 0.00 | - | 1 | 52 | 50.46% |
| PANW250321C00240000 | 2024-05-13 11:01AM EDT | 240.00 | 91.65 | 92.30 | 95.45 | +6.11 | +7.14% | 2 | 144 | 51.23% |
| PANW250321C00250000 | 2024-05-13 9:52AM EDT | 250.00 | 79.77 | 86.55 | 87.80 | 0.00 | - | 1 | 81 | 50.50% |
| PANW250321C00260000 | 2024-05-09 3:23PM EDT | 260.00 | 71.65 | 78.50 | 81.10 | 0.00 | - | 2 | 107 | 50.15% |
| PANW250321C00270000 | 2024-05-15 1:00PM EDT | 270.00 | 73.55 | 71.20 | 74.40 | +5.05 | +7.37% | 4 | 52 | 48.88% |
| PANW250321C00280000 | 2024-05-15 2:00PM EDT | 280.00 | 68.10 | 65.35 | 69.55 | +5.90 | +9.49% | 9 | 116 | 49.19% |
| PANW250321C00290000 | 2024-05-15 1:24PM EDT | 290.00 | 62.15 | 60.50 | 62.70 | +7.15 | +13.00% | 4 | 116 | 47.31% |
| PANW250321C00300000 | 2024-05-14 12:45PM EDT | 300.00 | 50.31 | 56.75 | 57.40 | 0.00 | - | 4 | 309 | 46.66% |
| PANW250321C00310000 | 2024-05-15 1:21PM EDT | 310.00 | 52.03 | 50.70 | 52.40 | +4.28 | +8.96% | 1 | 59 | 46.04% |
| PANW250321C00320000 | 2024-05-15 11:35AM EDT | 320.00 | 46.18 | 47.30 | 48.40 | +4.38 | +10.48% | 4 | 62 | 46.07% |
| PANW250321C00330000 | 2024-05-07 1:41PM EDT | 330.00 | 42.93 | 43.00 | 44.30 | 0.00 | - | 1 | 38 | 45.75% |
| PANW250321C00340000 | 2024-05-15 2:04PM EDT | 340.00 | 39.45 | 39.10 | 39.65 | +4.40 | +12.55% | 11 | 78 | 44.73% |
| PANW250321C00350000 | 2024-05-15 12:02PM EDT | 350.00 | 35.00 | 34.35 | 36.45 | +4.40 | +14.38% | 8 | 203 | 44.74% |
| PANW250321C00360000 | 2024-05-15 12:15PM EDT | 360.00 | 31.40 | 32.10 | 32.70 | +2.85 | +9.98% | 1 | 32 | 44.06% |
| PANW250321C00370000 | 2024-04-22 10:14AM EDT | 370.00 | 19.25 | 28.00 | 29.45 | 0.00 | - | 1 | 45 | 43.59% |
| PANW250321C00380000 | 2024-05-15 11:38AM EDT | 380.00 | 25.40 | 25.35 | 26.70 | +3.65 | +16.78% | 1 | 17 | 43.38% |
| PANW250321C00390000 | 2024-05-15 1:23PM EDT | 390.00 | 23.71 | 22.80 | 24.05 | -0.39 | -1.62% | 1 | 20 | 43.05% |
| PANW250321C00400000 | 2024-05-15 11:37AM EDT | 400.00 | 20.55 | 20.50 | 21.65 | +1.40 | +7.31% | 10 | 143 | 42.76% |
| PANW250321C00410000 | 2024-05-01 3:58PM EDT | 410.00 | 14.90 | 18.60 | 19.50 | 0.00 | - | 4 | 15 | 42.53% |
| PANW250321C00420000 | 2024-05-14 10:42AM EDT | 420.00 | 14.90 | 17.25 | 17.60 | 0.00 | - | 1 | 97 | 42.38% |
| PANW250321C00430000 | 2024-05-15 10:48AM EDT | 430.00 | 14.53 | 14.10 | 15.80 | +1.18 | +8.84% | 22 | 50 | 42.15% |
| PANW250321C00440000 | 2024-05-15 12:42PM EDT | 440.00 | 13.45 | 13.15 | 14.35 | +1.35 | +11.16% | 1 | 52 | 42.14% |
| PANW250321C00450000 | 2024-05-15 10:22AM EDT | 450.00 | 11.90 | 12.50 | 12.90 | +1.05 | +9.68% | 1 | 352 | 41.98% |
| PANW250321C00460000 | 2024-05-14 11:59AM EDT | 460.00 | 9.45 | 11.15 | 11.45 | 0.00 | - | 2 | 22 | 41.66% |
| PANW250321C00470000 | 2024-03-19 3:39PM EDT | 470.00 | 7.25 | 6.45 | 6.70 | 0.00 | - | 1 | 1 | 36.50% |
| PANW250321C00480000 | 2024-04-15 2:53PM EDT | 480.00 | 5.05 | 8.95 | 9.15 | 0.00 | - | 1 | 2 | 41.30% |
| PANW250321C00490000 | 2024-04-24 2:08PM EDT | 490.00 | 6.40 | 7.90 | 8.25 | 0.00 | - | 2 | 8 | 41.25% |
| PANW250321C00500000 | 2024-05-08 2:58PM EDT | 500.00 | 6.70 | 7.10 | 7.45 | 0.00 | - | 2 | 5 | 41.23% |
| PANW250321C00510000 | 2024-04-19 1:20PM EDT | 510.00 | 4.10 | 6.30 | 7.25 | 0.00 | - | 1 | 59 | 42.05% |
| PANW250321C00520000 | 2024-05-07 11:03AM EDT | 520.00 | 5.65 | 5.70 | 5.95 | 0.00 | - | 4 | 25 | 40.97% |
| PANW250321C00530000 | 2024-05-14 11:22AM EDT | 530.00 | 4.40 | 5.05 | 5.35 | 0.00 | - | 29 | 50 | 40.92% |
| PANW250321C00540000 | 2024-04-18 11:50AM EDT | 540.00 | 3.20 | 4.50 | 4.75 | 0.00 | - | 1 | 20 | 40.75% |
| PANW250321C00550000 | 2024-04-12 2:58PM EDT | 550.00 | 2.65 | 2.96 | 4.35 | 0.00 | - | 1 | 5 | 40.88% |
| PANW250321C00560000 | 2024-05-08 9:41AM EDT | 560.00 | 3.21 | 3.55 | 3.85 | 0.00 | - | 10 | 3 | 40.70% |
| PANW250321C00570000 | 2024-05-09 2:41PM EDT | 570.00 | 2.53 | 3.15 | 3.45 | 0.00 | - | 1 | 12 | 40.64% |
| PANW250321C00580000 | 2024-04-10 2:14PM EDT | 580.00 | 2.00 | 2.09 | 2.72 | 0.00 | - | 1 | 7 | 39.57% |
| PANW250321C00590000 | 2024-03-21 1:58PM EDT | 590.00 | 2.45 | 0.32 | 3.05 | 0.00 | - | 1 | 4 | 41.29% |
| PANW250321C00600000 | 2024-05-15 11:06AM EDT | 600.00 | 2.20 | 2.17 | 2.88 | +0.03 | +1.38% | 2 | 26 | 41.62% |
| PANW250321C00610000 | 2024-04-30 9:49AM EDT | 610.00 | 1.95 | 1.94 | 2.95 | 0.00 | - | 1 | 8 | 42.60% |
| PANW250321C00620000 | 2024-04-15 3:40PM EDT | 620.00 | 1.10 | 0.01 | 4.25 | 0.00 | - | 2 | 97 | 46.66% |
| PANW250321C00630000 | 2024-05-15 10:32AM EDT | 630.00 | 2.50 | 1.25 | 2.50 | +1.14 | +83.82% | 1 | 19 | 42.77% |
| PANW250321C00640000 | 2024-03-06 12:34PM EDT | 640.00 | 2.27 | 0.00 | 2.25 | 0.00 | - | 12 | 2 | 42.68% |
| PANW250321C00650000 | 2024-05-15 12:15PM EDT | 650.00 | 1.30 | 1.05 | 1.63 | -0.40 | -23.53% | 45 | 327 | 41.07% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250321P00135000 | 2024-04-23 1:52PM EDT | 135.00 | 0.84 | 0.00 | 2.17 | 0.00 | - | - | 10 | 55.13% |
| PANW250321P00140000 | 2024-04-22 3:25PM EDT | 140.00 | 1.93 | 0.00 | 2.42 | 0.00 | - | 3 | 16 | 54.21% |
| PANW250321P00145000 | 2024-03-27 10:19AM EDT | 145.00 | 2.00 | 0.00 | 8.25 | 0.00 | - | 10 | 10 | 58.92% |
| PANW250321P00150000 | 2024-04-17 10:49AM EDT | 150.00 | 2.55 | 0.00 | 3.15 | 0.00 | - | 1 | 55 | 53.11% |
| PANW250321P00155000 | 2024-05-01 2:41PM EDT | 155.00 | 2.77 | 0.10 | 3.55 | 0.00 | - | 1 | 6 | 52.51% |
| PANW250321P00160000 | 2024-04-25 10:41AM EDT | 160.00 | 3.25 | 0.50 | 4.00 | 0.00 | - | 4 | 9 | 51.97% |
| PANW250321P00165000 | 2024-05-07 9:37AM EDT | 165.00 | 3.05 | 0.48 | 4.50 | 0.00 | - | 13 | 12 | 51.47% |
| PANW250321P00170000 | 2024-05-06 2:28PM EDT | 170.00 | 3.36 | 2.01 | 2.80 | 0.00 | - | 1 | 20 | 43.99% |
| PANW250321P00175000 | 2024-05-13 3:55PM EDT | 175.00 | 3.40 | 2.54 | 4.45 | 0.00 | - | 1 | 19 | 47.34% |
| PANW250321P00180000 | 2024-05-08 9:30AM EDT | 180.00 | 4.00 | 2.99 | 3.45 | 0.00 | - | 2 | 75 | 42.54% |
| PANW250321P00185000 | 2024-04-25 11:51AM EDT | 185.00 | 6.05 | 3.60 | 3.95 | 0.00 | - | 6 | 490 | 42.21% |
| PANW250321P00190000 | 2024-04-19 12:03PM EDT | 190.00 | 7.35 | 4.10 | 4.45 | 0.00 | - | 4 | 13 | 41.75% |
| PANW250321P00195000 | 2024-04-16 9:44AM EDT | 195.00 | 9.40 | 4.65 | 5.00 | 0.00 | - | 1 | 83 | 41.32% |
| PANW250321P00200000 | 2024-05-15 10:35AM EDT | 200.00 | 5.68 | 5.30 | 5.60 | -0.72 | -11.25% | 1 | 1,012 | 40.88% |
| PANW250321P00210000 | 2024-05-08 1:40PM EDT | 210.00 | 8.10 | 6.70 | 7.10 | 0.00 | - | 9 | 193 | 40.30% |
| PANW250321P00220000 | 2024-05-15 10:11AM EDT | 220.00 | 8.85 | 8.45 | 8.75 | -0.90 | -9.23% | 1 | 448 | 39.54% |
| PANW250321P00230000 | 2024-05-15 12:07PM EDT | 230.00 | 10.90 | 10.40 | 10.75 | -1.15 | -9.54% | 21 | 1,291 | 38.92% |
| PANW250321P00240000 | 2024-05-10 2:42PM EDT | 240.00 | 15.30 | 12.70 | 13.05 | 0.00 | - | 1 | 481 | 38.32% |
| PANW250321P00250000 | 2024-05-13 10:54AM EDT | 250.00 | 17.40 | 14.95 | 15.60 | 0.00 | - | 7 | 256 | 37.64% |
| PANW250321P00260000 | 2024-05-15 12:44PM EDT | 260.00 | 18.80 | 18.25 | 18.75 | -1.85 | -8.96% | 15 | 166 | 37.28% |
| PANW250321P00270000 | 2024-05-15 1:07PM EDT | 270.00 | 22.20 | 21.55 | 22.30 | -3.55 | -13.79% | 101 | 444 | 36.95% |
| PANW250321P00280000 | 2024-05-15 10:35AM EDT | 280.00 | 26.37 | 25.35 | 25.90 | -1.88 | -6.65% | 6 | 70 | 36.30% |
| PANW250321P00290000 | 2024-05-07 12:41PM EDT | 290.00 | 31.82 | 28.95 | 29.80 | 0.00 | - | 3 | 79 | 35.60% |
| PANW250321P00300000 | 2024-05-09 2:41PM EDT | 300.00 | 39.65 | 33.35 | 34.50 | 0.00 | - | 4 | 826 | 35.29% |
| PANW250321P00310000 | 2024-05-14 2:26PM EDT | 310.00 | 43.35 | 38.25 | 39.50 | 0.00 | - | 1 | 60 | 34.91% |
| PANW250321P00320000 | 2024-05-14 9:43AM EDT | 320.00 | 47.75 | 43.80 | 45.95 | 0.00 | - | 11 | 18 | 35.46% |
| PANW250321P00330000 | 2024-05-06 10:43AM EDT | 330.00 | 56.99 | 48.65 | 50.20 | 0.00 | - | 1 | 8 | 33.76% |
| PANW250321P00340000 | 2024-05-13 12:23PM EDT | 340.00 | 60.15 | 54.45 | 56.20 | 0.00 | - | 1 | 3 | 33.27% |
| PANW250321P00370000 | 2024-04-29 9:43AM EDT | 370.00 | 85.35 | 73.15 | 76.25 | 0.00 | - | 1 | 0 | 31.73% |
| PANW250321P00400000 | 2024-05-15 10:05AM EDT | 400.00 | 101.75 | 97.40 | 101.45 | -2.97 | -2.84% | 1 | 6 | 32.74% |
| PANW250321P00410000 | 2024-02-29 2:21PM EDT | 410.00 | 110.00 | 127.15 | 129.65 | 0.00 | - | - | 1 | 51.46% |
| PANW250321P00430000 | 2024-03-08 2:28PM EDT | 430.00 | 151.25 | 156.00 | 165.80 | 0.00 | - | 3 | 0 | 66.57% |
| PANW250321P00480000 | 2024-02-29 3:43PM EDT | 480.00 | 171.05 | 191.00 | 201.00 | 0.00 | - | - | 0 | 60.71% |
