La bourse est fermée
Dow Jones
39 836,79 +278,68 (+0,70 %) Nasdaq
16 728,30 +217,12 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 212,02 +3 772,90 (+6,68 %)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:57PM EDT. Marché ouvert.
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250620C00080000 | 2024-02-21 3:43PM EDT | 80.00 | 188.00 | 208.10 | 216.95 | 0.00 | - | 1 | 2 | 0.00% |
| PANW250620C00090000 | 2023-10-24 3:41PM EDT | 90.00 | 170.34 | 179.35 | 183.85 | 0.00 | - | - | 36 | 0.00% |
| PANW250620C00100000 | 2024-02-21 3:43PM EDT | 100.00 | 170.00 | 190.45 | 199.00 | 0.00 | - | 1 | 4 | 0.00% |
| PANW250620C00105000 | 2024-02-21 3:38PM EDT | 105.00 | 166.00 | 185.00 | 194.00 | 0.00 | - | - | 1 | 0.00% |
| PANW250620C00120000 | 2024-01-19 2:47PM EDT | 120.00 | 226.98 | 251.00 | 261.00 | 0.00 | - | 2 | 0 | 197.32% |
| PANW250620C00130000 | 2023-12-14 10:43AM EDT | 130.00 | 193.90 | 201.00 | 210.00 | 0.00 | - | 1 | 0 | 104.79% |
| PANW250620C00135000 | 2024-04-12 2:47PM EDT | 135.00 | 154.89 | 168.00 | 176.90 | 0.00 | - | 5 | 43 | 42.26% |
| PANW250620C00140000 | 2024-05-07 11:46AM EDT | 140.00 | 176.35 | 176.05 | 183.65 | 0.00 | - | 1 | 16 | 66.92% |
| PANW250620C00145000 | 2024-03-14 1:01PM EDT | 145.00 | 153.99 | 142.00 | 150.75 | 0.00 | - | 2 | 9 | 0.00% |
| PANW250620C00150000 | 2024-03-28 9:54AM EDT | 150.00 | 152.00 | 150.00 | 158.95 | 0.00 | - | 1 | 3 | 0.00% |
| PANW250620C00155000 | 2024-04-09 1:04PM EDT | 155.00 | 137.00 | 149.05 | 158.00 | 0.00 | - | 1 | 2 | 41.26% |
| PANW250620C00160000 | 2024-04-15 3:01PM EDT | 160.00 | 128.35 | 159.15 | 166.65 | 0.00 | - | 1 | 36 | 63.51% |
| PANW250620C00165000 | 2023-07-19 10:44AM EDT | 165.00 | 109.95 | 73.00 | 82.00 | 0.00 | - | 15 | 46 | 0.00% |
| PANW250620C00170000 | 2024-04-23 1:44PM EDT | 170.00 | 139.22 | 150.00 | 160.00 | 0.00 | - | 1 | 27 | 62.53% |
| PANW250620C00175000 | 2024-03-20 2:23PM EDT | 175.00 | 123.49 | 117.80 | 126.00 | 0.00 | - | 10 | 38 | 0.00% |
| PANW250620C00180000 | 2024-05-06 10:46AM EDT | 180.00 | 137.00 | 143.50 | 150.85 | 0.00 | - | 21 | 128 | 61.40% |
| PANW250620C00185000 | 2024-03-22 9:35AM EDT | 185.00 | 122.55 | 112.60 | 114.85 | 0.00 | - | 1 | 18 | 0.00% |
| PANW250620C00190000 | 2024-03-27 11:10AM EDT | 190.00 | 114.25 | 121.15 | 124.30 | 0.00 | - | 20 | 38 | 34.37% |
| PANW250620C00195000 | 2024-03-19 3:16PM EDT | 195.00 | 108.26 | 108.55 | 110.75 | 0.00 | - | 5 | 6 | 0.00% |
| PANW250620C00200000 | 2024-05-15 1:26PM EDT | 200.00 | 128.91 | 127.95 | 134.90 | +6.41 | +5.23% | 1 | 108 | 58.40% |
| PANW250620C00210000 | 2024-04-22 3:13PM EDT | 210.00 | 98.60 | 121.60 | 124.25 | 0.00 | - | 1 | 29 | 55.92% |
| PANW250620C00220000 | 2024-05-15 2:15PM EDT | 220.00 | 115.00 | 110.65 | 117.65 | +12.25 | +11.92% | 1 | 498 | 53.10% |
| PANW250620C00230000 | 2024-05-15 11:54AM EDT | 230.00 | 105.85 | 106.95 | 109.15 | +13.46 | +14.57% | 2 | 125 | 53.19% |
| PANW250620C00240000 | 2024-05-15 1:06PM EDT | 240.00 | 100.00 | 98.65 | 106.00 | +10.30 | +11.48% | 2 | 192 | 53.35% |
| PANW250620C00250000 | 2024-05-15 2:15PM EDT | 250.00 | 94.05 | 93.50 | 95.00 | +7.16 | +8.24% | 22 | 790 | 50.94% |
| PANW250620C00260000 | 2024-05-15 12:47PM EDT | 260.00 | 87.00 | 87.15 | 88.45 | +6.14 | +7.59% | 3 | 76 | 50.59% |
| PANW250620C00270000 | 2024-05-10 3:08PM EDT | 270.00 | 73.00 | 81.00 | 82.60 | 0.00 | - | 2 | 215 | 49.96% |
| PANW250620C00280000 | 2024-05-15 1:22PM EDT | 280.00 | 75.30 | 75.35 | 80.05 | +6.30 | +9.13% | 2 | 301 | 51.96% |
| PANW250620C00290000 | 2024-05-15 2:04PM EDT | 290.00 | 70.15 | 69.75 | 70.75 | +6.44 | +10.11% | 2 | 188 | 48.01% |
| PANW250620C00300000 | 2024-05-15 9:37AM EDT | 300.00 | 62.00 | 64.60 | 66.30 | +3.50 | +5.98% | 5 | 289 | 47.98% |
| PANW250620C00310000 | 2024-05-15 11:25AM EDT | 310.00 | 58.10 | 59.25 | 64.95 | +4.25 | +7.89% | 6 | 1,723 | 50.21% |
| PANW250620C00320000 | 2024-05-15 1:40PM EDT | 320.00 | 55.00 | 54.40 | 58.40 | +4.40 | +8.70% | 17 | 213 | 48.11% |
| PANW250620C00330000 | 2024-05-15 12:45PM EDT | 330.00 | 50.38 | 50.85 | 53.60 | +6.58 | +15.02% | 12 | 340 | 47.23% |
| PANW250620C00340000 | 2024-05-13 3:57PM EDT | 340.00 | 43.06 | 46.40 | 49.10 | 0.00 | - | 1 | 191 | 46.42% |
| PANW250620C00350000 | 2024-05-15 2:17PM EDT | 350.00 | 43.47 | 42.55 | 44.45 | +5.47 | +14.39% | 3 | 235 | 45.34% |
| PANW250620C00360000 | 2024-05-15 10:09AM EDT | 360.00 | 38.05 | 39.55 | 40.45 | +2.95 | +8.40% | 2 | 146 | 44.59% |
| PANW250620C00370000 | 2024-05-14 11:39AM EDT | 370.00 | 32.10 | 36.35 | 38.15 | 0.00 | - | 1 | 62 | 44.99% |
| PANW250620C00380000 | 2024-05-10 12:31PM EDT | 380.00 | 29.49 | 30.65 | 34.90 | 0.00 | - | 1 | 377 | 44.51% |
| PANW250620C00390000 | 2024-05-14 3:46PM EDT | 390.00 | 29.20 | 30.50 | 31.25 | +1.55 | +5.61% | 2 | 66 | 43.55% |
| PANW250620C00400000 | 2024-05-13 3:54PM EDT | 400.00 | 26.50 | 28.00 | 28.65 | +1.00 | +3.92% | 3 | 917 | 43.27% |
| PANW250620C00410000 | 2024-05-14 9:59AM EDT | 410.00 | 22.60 | 23.95 | 27.55 | 0.00 | - | 1 | 352 | 44.09% |
| PANW250620C00420000 | 2024-04-24 2:54PM EDT | 420.00 | 19.00 | 23.40 | 24.95 | 0.00 | - | 7 | 264 | 43.55% |
| PANW250620C00430000 | 2024-03-11 9:53AM EDT | 430.00 | 17.70 | 13.30 | 15.25 | 0.00 | - | 1 | 46 | 36.43% |
| PANW250620C00440000 | 2024-05-15 12:17PM EDT | 440.00 | 19.65 | 19.40 | 20.10 | +2.90 | +17.31% | 10 | 35 | 42.34% |
| PANW250620C00450000 | 2024-05-15 2:38PM EDT | 450.00 | 18.15 | 17.85 | 19.65 | +1.85 | +11.35% | 1 | 740 | 43.32% |
| PANW250620C00460000 | 2024-05-10 10:01AM EDT | 460.00 | 14.14 | 15.90 | 19.30 | 0.00 | - | 2 | 137 | 44.33% |
| PANW250620C00470000 | 2024-04-29 2:49PM EDT | 470.00 | 12.45 | 15.00 | 16.75 | 0.00 | - | 40 | 58 | 43.18% |
| PANW250620C00480000 | 2024-05-06 1:15PM EDT | 480.00 | 12.70 | 13.60 | 14.15 | 0.00 | - | 6 | 7 | 41.78% |
| PANW250620C00490000 | 2024-03-08 4:28PM EDT | 490.00 | 10.72 | 6.65 | 9.30 | 0.00 | - | 1 | 5 | 37.50% |
| PANW250620C00500000 | 2024-05-15 2:42PM EDT | 500.00 | 11.65 | 11.45 | 11.65 | +2.20 | +30.34% | 17 | 343 | 41.32% |
| PANW250620C00510000 | 2024-04-16 3:02PM EDT | 510.00 | 6.60 | 10.40 | 10.80 | 0.00 | - | 3 | 191 | 41.39% |
| PANW250620C00520000 | 2024-05-15 1:11PM EDT | 520.00 | 9.50 | 9.40 | 13.70 | +1.50 | +18.75% | 1 | 58 | 45.69% |
| PANW250620C00530000 | 2024-04-11 10:21AM EDT | 530.00 | 5.85 | 6.30 | 7.50 | 0.00 | - | - | 74 | 39.14% |
| PANW250620C00540000 | 2024-05-15 11:51AM EDT | 540.00 | 7.85 | 8.05 | 8.30 | +1.25 | +18.94% | 2 | 165 | 41.16% |
| PANW250620C00550000 | 2024-05-14 2:49PM EDT | 550.00 | 6.04 | 7.30 | 7.60 | 0.00 | - | 1 | 35 | 41.08% |
| PANW250620C00560000 | 2024-05-15 2:30PM EDT | 560.00 | 6.95 | 6.65 | 8.60 | +1.25 | +21.93% | 2 | 16 | 43.34% |
| PANW250620C00570000 | 2024-04-15 1:21PM EDT | 570.00 | 3.00 | 5.95 | 6.45 | 0.00 | - | 1 | 1 | 41.07% |
| PANW250620C00580000 | 2024-04-10 11:39AM EDT | 580.00 | 3.74 | 4.30 | 6.20 | 0.00 | - | 10 | 70 | 41.48% |
| PANW250620C00590000 | 2024-04-29 2:52PM EDT | 590.00 | 4.10 | 5.00 | 5.40 | 0.00 | - | 1 | 201 | 40.92% |
| PANW250620C00600000 | 2024-04-25 9:53AM EDT | 600.00 | 2.64 | 3.85 | 4.90 | 0.00 | - | 1 | 37 | 40.78% |
| PANW250620C00610000 | 2024-03-07 11:55AM EDT | 610.00 | 4.65 | 2.12 | 2.59 | 0.00 | - | - | 2 | 36.48% |
| PANW250620C00630000 | 2024-04-30 10:49AM EDT | 630.00 | 2.95 | 3.55 | 3.85 | 0.00 | - | 1 | 7 | 40.80% |
| PANW250620C00640000 | 2024-05-06 3:07PM EDT | 640.00 | 3.05 | 3.15 | 3.55 | 0.00 | - | 1 | 7 | 40.80% |
| PANW250620C00650000 | 2024-05-09 2:05PM EDT | 650.00 | 2.32 | 2.81 | 3.30 | 0.00 | - | 2 | 108 | 40.86% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250620P00050000 | 2024-03-28 9:30AM EDT | 50.00 | 0.43 | 0.00 | 0.98 | 0.00 | - | 1 | 1 | 79.57% |
| PANW250620P00055000 | 2024-04-02 9:30AM EDT | 55.00 | 4.78 | 0.00 | 0.99 | 0.00 | - | 1 | 1 | 75.49% |
| PANW250620P00060000 | 2024-04-02 3:51PM EDT | 60.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | 12 | 6 | 71.83% |
| PANW250620P00065000 | 2024-04-03 1:04PM EDT | 65.00 | 0.21 | 0.01 | 1.02 | 0.00 | - | 8 | 15 | 68.68% |
| PANW250620P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.13 | 0.04 | 1.04 | 0.00 | - | 7 | 34 | 65.92% |
| PANW250620P00075000 | 2024-04-24 11:48AM EDT | 75.00 | 0.20 | 0.00 | 1.07 | 0.00 | - | 6 | 16 | 62.87% |
| PANW250620P00080000 | 2024-04-26 1:31PM EDT | 80.00 | 0.29 | 0.06 | 0.33 | 0.00 | - | 1 | 324 | 52.73% |
| PANW250620P00085000 | 2024-05-13 2:03PM EDT | 85.00 | 0.38 | 0.00 | 1.16 | 0.00 | - | 27 | 48 | 58.20% |
| PANW250620P00090000 | 2023-12-12 1:29PM EDT | 90.00 | 0.44 | 0.04 | 1.55 | 0.00 | - | 3 | 22 | 58.47% |
| PANW250620P00095000 | 2024-05-13 1:59PM EDT | 95.00 | 0.14 | 0.00 | 1.28 | 0.00 | - | 16 | 27 | 54.20% |
| PANW250620P00100000 | 2023-12-12 1:29PM EDT | 100.00 | 0.69 | 0.13 | 1.96 | 0.00 | - | 2 | 7 | 56.19% |
| PANW250620P00105000 | 2023-08-23 11:07AM EDT | 105.00 | 3.50 | 2.00 | 4.20 | 0.00 | - | 1 | 2 | 66.44% |
| PANW250620P00110000 | 2023-08-23 11:13AM EDT | 110.00 | 3.95 | 2.76 | 4.70 | 0.00 | - | 1 | 3 | 66.57% |
| PANW250620P00115000 | 2024-03-05 3:54PM EDT | 115.00 | 1.42 | 0.31 | 2.49 | 0.00 | - | 90 | 44 | 52.32% |
| PANW250620P00120000 | 2024-04-22 1:12PM EDT | 120.00 | 1.28 | 0.00 | 2.12 | 0.00 | - | 4 | 332 | 54.42% |
| PANW250620P00125000 | 2024-04-17 2:02PM EDT | 125.00 | 1.76 | 0.05 | 2.38 | 0.00 | - | 76 | 775 | 53.56% |
| PANW250620P00130000 | 2024-04-26 11:32AM EDT | 130.00 | 1.68 | 0.00 | 2.68 | 0.00 | - | 4 | 30 | 52.81% |
| PANW250620P00135000 | 2024-03-06 12:27PM EDT | 135.00 | 2.87 | 0.52 | 3.75 | 0.00 | - | 20 | 5 | 54.80% |
| PANW250620P00140000 | 2024-04-24 10:51AM EDT | 140.00 | 2.34 | 0.18 | 3.50 | 0.00 | - | 1 | 40 | 51.86% |
| PANW250620P00145000 | 2024-04-29 1:24PM EDT | 145.00 | 2.53 | 0.36 | 3.90 | 0.00 | - | 2 | 114 | 51.18% |
| PANW250620P00150000 | 2024-03-20 3:19PM EDT | 150.00 | 3.50 | 3.60 | 5.20 | 0.00 | - | 2 | 22 | 50.73% |
| PANW250620P00155000 | 2024-05-01 10:00AM EDT | 155.00 | 3.85 | 0.77 | 4.90 | 0.00 | - | 1 | 11 | 50.17% |
| PANW250620P00160000 | 2024-05-01 12:33PM EDT | 160.00 | 4.50 | 1.47 | 5.45 | 0.00 | - | 5 | 65 | 49.65% |
| PANW250620P00165000 | 2024-05-09 2:17PM EDT | 165.00 | 4.05 | 2.89 | 5.25 | 0.00 | - | 1 | 29 | 47.25% |
| PANW250620P00170000 | 2024-05-09 10:38AM EDT | 170.00 | 4.55 | 3.80 | 4.15 | 0.00 | - | 9 | 605 | 42.66% |
| PANW250620P00175000 | 2024-04-18 12:25PM EDT | 175.00 | 6.75 | 4.35 | 4.60 | 0.00 | - | 2 | 9 | 42.08% |
| PANW250620P00180000 | 2024-05-14 2:49PM EDT | 180.00 | 4.99 | 4.85 | 5.20 | 0.00 | - | 1 | 918 | 41.78% |
| PANW250620P00185000 | 2024-05-15 11:48AM EDT | 185.00 | 5.80 | 5.50 | 7.25 | -0.80 | -12.12% | 1 | 40 | 44.25% |
| PANW250620P00190000 | 2024-04-26 1:07PM EDT | 190.00 | 8.40 | 6.20 | 6.50 | 0.00 | - | 2 | 227 | 41.06% |
| PANW250620P00195000 | 2024-05-03 3:26PM EDT | 195.00 | 8.95 | 6.95 | 7.25 | 0.00 | - | 57 | 497 | 40.75% |
| PANW250620P00200000 | 2024-05-13 9:58AM EDT | 200.00 | 8.50 | 7.70 | 8.05 | 0.00 | - | 1 | 372 | 40.43% |
| PANW250620P00210000 | 2024-05-13 1:57PM EDT | 210.00 | 10.70 | 9.45 | 9.85 | 0.00 | - | 30 | 500 | 39.82% |
| PANW250620P00220000 | 2024-05-13 1:59PM EDT | 220.00 | 13.00 | 11.45 | 11.80 | 0.00 | - | 28 | 776 | 39.09% |
| PANW250620P00230000 | 2024-05-13 3:01PM EDT | 230.00 | 15.45 | 13.80 | 14.15 | 0.00 | - | 1 | 553 | 38.55% |
| PANW250620P00240000 | 2024-05-14 3:35PM EDT | 240.00 | 18.15 | 16.25 | 16.80 | 0.00 | - | 200 | 783 | 38.03% |
| PANW250620P00250000 | 2024-05-15 1:02PM EDT | 250.00 | 19.58 | 19.25 | 20.60 | -1.97 | -9.14% | 10 | 1,495 | 38.38% |
| PANW250620P00260000 | 2024-05-15 12:07PM EDT | 260.00 | 23.04 | 22.45 | 22.95 | -1.26 | -5.19% | 4 | 177 | 36.95% |
| PANW250620P00270000 | 2024-05-15 12:17PM EDT | 270.00 | 26.85 | 25.85 | 26.35 | -2.35 | -8.05% | 10 | 139 | 36.29% |
| PANW250620P00280000 | 2024-05-10 3:54PM EDT | 280.00 | 31.90 | 29.65 | 30.75 | -1.85 | -5.48% | 6 | 399 | 36.23% |
| PANW250620P00290000 | 2024-05-14 1:35PM EDT | 290.00 | 37.80 | 33.65 | 34.40 | 0.00 | - | 2 | 123 | 35.24% |
| PANW250620P00300000 | 2024-05-15 11:50AM EDT | 300.00 | 39.89 | 38.30 | 39.05 | -1.81 | -4.34% | 116 | 291 | 34.83% |
| PANW250620P00310000 | 2024-05-13 3:57PM EDT | 310.00 | 46.79 | 43.20 | 43.75 | 0.00 | - | 4 | 159 | 34.19% |
| PANW250620P00320000 | 2024-04-18 9:30AM EDT | 320.00 | 65.70 | 47.75 | 48.95 | 0.00 | - | 1 | 13 | 33.68% |
| PANW250620P00330000 | 2024-05-15 1:15PM EDT | 330.00 | 54.25 | 50.70 | 54.45 | -5.35 | -8.98% | 95 | 158 | 33.15% |
| PANW250620P00340000 | 2024-05-15 11:50AM EDT | 340.00 | 62.19 | 57.30 | 60.30 | -4.66 | -6.97% | 19 | 88 | 32.64% |
| PANW250620P00350000 | 2024-02-21 10:30AM EDT | 350.00 | 90.94 | 80.15 | 81.40 | 0.00 | - | 1 | 22 | 43.67% |
| PANW250620P00360000 | 2024-03-19 9:44AM EDT | 360.00 | 94.00 | 89.00 | 92.30 | 0.00 | - | 2 | 135 | 46.70% |
| PANW250620P00370000 | 2024-02-26 2:19PM EDT | 370.00 | 85.43 | 96.75 | 102.45 | 0.00 | - | 108 | 127 | 49.00% |
| PANW250620P00380000 | 2024-03-14 1:33PM EDT | 380.00 | 104.00 | 107.55 | 110.15 | 0.00 | - | 2 | 34 | 49.29% |
| PANW250620P00390000 | 2024-04-19 1:15PM EDT | 390.00 | 115.20 | 93.00 | 94.50 | 0.00 | - | 10 | 10 | 30.33% |
| PANW250620P00400000 | 2024-02-28 3:49PM EDT | 400.00 | 103.60 | 120.10 | 123.20 | 0.00 | - | 6 | 161 | 47.64% |
| PANW250620P00410000 | 2024-02-20 3:36PM EDT | 410.00 | 79.55 | 125.95 | 128.80 | 0.00 | - | 1 | 3 | 45.84% |
| PANW250620P00420000 | 2024-04-04 10:38AM EDT | 420.00 | 150.28 | 129.00 | 131.80 | 0.00 | - | 1 | 1 | 41.64% |
| PANW250620P00430000 | 2023-12-12 4:50PM EDT | 430.00 | 126.23 | 114.50 | 116.95 | 0.00 | - | - | 2 | 0.00% |
| PANW250620P00470000 | 2024-02-27 12:45PM EDT | 470.00 | 163.05 | 181.00 | 191.00 | 0.00 | - | - | 0 | 52.40% |
| PANW250620P00480000 | 2024-05-08 11:16AM EDT | 480.00 | 178.75 | 169.90 | 172.25 | 0.00 | - | 5 | 4 | 27.40% |
| PANW250620P00490000 | 2024-02-27 4:31PM EDT | 490.00 | 178.80 | 201.00 | 211.00 | 0.00 | - | - | 0 | 54.94% |
| PANW250620P00500000 | 2024-02-27 4:32PM EDT | 500.00 | 188.10 | 211.00 | 221.00 | 0.00 | - | - | 0 | 56.14% |
