La bourse est fermée
Dow Jones
39 830,68 +272,57 (+0,69 %) Nasdaq
16 724,89 +213,71 (+1,29 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 464,11 +4 060,92 (+7,20 %)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:03PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW260116C00070000 | 2024-04-15 2:55PM EDT | 70.00 | 210.00 | 243.00 | 253.00 | 0.00 | - | 1 | 62 | 87.81% |
| PANW260116C00080000 | 2023-12-15 1:01PM EDT | 80.00 | 237.47 | 248.00 | 258.00 | 0.00 | - | 45 | 45 | 120.30% |
| PANW260116C00090000 | 2024-03-20 9:37AM EDT | 90.00 | 199.80 | 196.15 | 206.65 | 0.00 | - | 1 | 2 | 0.00% |
| PANW260116C00100000 | 2024-04-18 3:52PM EDT | 100.00 | 193.00 | 216.00 | 224.80 | 0.00 | - | 1 | 35 | 73.99% |
| PANW260116C00110000 | 2024-04-12 12:11PM EDT | 110.00 | 182.90 | 195.00 | 204.00 | 0.00 | - | 1 | 1 | 50.05% |
| PANW260116C00115000 | 2024-02-27 4:15PM EDT | 115.00 | 214.90 | 177.00 | 187.00 | 0.00 | - | - | 1 | 0.00% |
| PANW260116C00120000 | 2024-04-30 3:15PM EDT | 120.00 | 187.43 | 199.05 | 208.00 | 0.00 | - | 1 | 9 | 69.63% |
| PANW260116C00125000 | 2024-03-08 4:25PM EDT | 125.00 | 171.30 | 154.00 | 164.00 | 0.00 | - | 2 | 2 | 0.00% |
| PANW260116C00130000 | 2024-03-07 1:43PM EDT | 130.00 | 173.03 | 150.00 | 160.00 | 0.00 | - | 2 | 8 | 0.00% |
| PANW260116C00135000 | 2024-04-30 2:02PM EDT | 135.00 | 175.40 | 186.05 | 193.70 | 0.00 | - | 1 | 2 | 64.56% |
| PANW260116C00140000 | 2024-05-08 3:44PM EDT | 140.00 | 179.00 | 182.05 | 189.45 | 0.00 | - | 3 | 12 | 63.65% |
| PANW260116C00145000 | 2024-04-30 9:57AM EDT | 145.00 | 166.50 | 177.00 | 186.95 | 0.00 | - | 4 | 5 | 63.26% |
| PANW260116C00150000 | 2024-05-10 10:27AM EDT | 150.00 | 166.42 | 173.00 | 183.00 | 0.00 | - | 1 | 102 | 62.52% |
| PANW260116C00155000 | 2024-04-26 11:12AM EDT | 155.00 | 157.94 | 169.05 | 176.70 | 0.00 | - | 1 | 4 | 60.12% |
| PANW260116C00160000 | 2024-04-19 12:37PM EDT | 160.00 | 139.09 | 165.60 | 175.00 | 0.00 | - | 1 | 26 | 61.27% |
| PANW260116C00165000 | 2024-04-02 10:32AM EDT | 165.00 | 132.10 | 143.05 | 152.00 | 0.00 | - | 1 | 4 | 39.12% |
| PANW260116C00170000 | 2024-04-04 2:50PM EDT | 170.00 | 122.71 | 145.50 | 153.95 | 0.00 | - | 6 | 10 | 48.62% |
| PANW260116C00175000 | 2024-04-23 10:47AM EDT | 175.00 | 140.25 | 154.25 | 159.25 | 0.00 | - | 1 | 24 | 56.76% |
| PANW260116C00180000 | 2024-05-03 9:59AM EDT | 180.00 | 139.90 | 150.55 | 155.10 | 0.00 | - | 2 | 48 | 56.00% |
| PANW260116C00185000 | 2024-05-14 2:40PM EDT | 185.00 | 140.85 | 146.45 | 151.55 | 0.00 | - | 1 | 8 | 55.33% |
| PANW260116C00190000 | 2024-05-07 3:49PM EDT | 190.00 | 143.63 | 143.55 | 148.55 | 0.00 | - | 1 | 25 | 55.59% |
| PANW260116C00195000 | 2024-05-14 2:40PM EDT | 195.00 | 134.02 | 140.15 | 143.55 | 0.00 | - | 1 | 5 | 54.45% |
| PANW260116C00200000 | 2024-05-14 3:47PM EDT | 200.00 | 132.00 | 138.00 | 140.15 | 0.00 | - | 2 | 159 | 54.75% |
| PANW260116C00210000 | 2024-05-13 12:53PM EDT | 210.00 | 125.15 | 131.05 | 133.15 | 0.00 | - | 3 | 11 | 53.77% |
| PANW260116C00220000 | 2024-05-15 10:42AM EDT | 220.00 | 122.47 | 124.15 | 126.25 | +8.14 | +7.12% | 2 | 39 | 52.72% |
| PANW260116C00230000 | 2024-04-26 2:21PM EDT | 230.00 | 106.00 | 117.85 | 119.60 | 0.00 | - | 6 | 34 | 51.93% |
| PANW260116C00240000 | 2024-05-15 1:14PM EDT | 240.00 | 110.65 | 110.30 | 113.35 | +4.95 | +4.68% | 4 | 41 | 50.66% |
| PANW260116C00250000 | 2024-05-15 1:15PM EDT | 250.00 | 105.90 | 105.55 | 107.25 | +4.40 | +4.33% | 3 | 179 | 50.44% |
| PANW260116C00260000 | 2024-05-15 10:32AM EDT | 260.00 | 100.00 | 100.15 | 103.65 | +7.12 | +7.67% | 1 | 595 | 50.75% |
| PANW260116C00270000 | 2024-05-15 10:45AM EDT | 270.00 | 92.45 | 93.00 | 97.80 | +5.89 | +6.80% | 1 | 308 | 51.16% |
| PANW260116C00280000 | 2024-05-15 2:40PM EDT | 280.00 | 90.00 | 88.95 | 90.80 | +5.20 | +6.13% | 6 | 276 | 49.36% |
| PANW260116C00290000 | 2024-05-10 3:49PM EDT | 290.00 | 75.45 | 83.70 | 85.40 | 0.00 | - | 3 | 190 | 48.60% |
| PANW260116C00300000 | 2024-05-15 10:56AM EDT | 300.00 | 79.02 | 79.20 | 82.60 | +4.90 | +6.61% | 42 | 902 | 49.46% |
| PANW260116C00310000 | 2024-05-15 1:34PM EDT | 310.00 | 74.41 | 74.25 | 75.50 | +5.55 | +8.06% | 2 | 477 | 47.35% |
| PANW260116C00320000 | 2024-05-15 1:09PM EDT | 320.00 | 69.90 | 69.90 | 74.35 | +4.08 | +6.20% | 18 | 261 | 49.01% |
| PANW260116C00330000 | 2024-05-15 2:36PM EDT | 330.00 | 66.20 | 65.90 | 69.60 | +3.99 | +6.41% | 32 | 189 | 48.21% |
| PANW260116C00340000 | 2024-05-14 1:55PM EDT | 340.00 | 55.53 | 61.80 | 63.00 | 0.00 | - | 1 | 113 | 46.16% |
| PANW260116C00350000 | 2024-05-14 12:10PM EDT | 350.00 | 52.90 | 57.75 | 61.80 | 0.00 | - | 1 | 275 | 47.40% |
| PANW260116C00360000 | 2024-05-15 9:41AM EDT | 360.00 | 52.90 | 53.95 | 56.90 | +2.85 | +5.69% | 1 | 235 | 46.23% |
| PANW260116C00370000 | 2024-05-15 1:25PM EDT | 370.00 | 51.00 | 50.65 | 52.30 | +5.95 | +13.21% | 2 | 325 | 45.14% |
| PANW260116C00380000 | 2024-05-03 1:05PM EDT | 380.00 | 41.65 | 47.80 | 49.00 | 0.00 | - | 1 | 179 | 44.78% |
| PANW260116C00390000 | 2024-04-26 1:52PM EDT | 390.00 | 38.28 | 44.50 | 45.95 | 0.00 | - | 1 | 198 | 44.47% |
| PANW260116C00400000 | 2024-05-15 2:43PM EDT | 400.00 | 42.40 | 41.75 | 43.15 | +4.80 | +12.77% | 2 | 1,350 | 44.23% |
| PANW260116C00410000 | 2024-05-13 12:53PM EDT | 410.00 | 35.95 | 39.25 | 40.45 | 0.00 | - | 2 | 96 | 43.96% |
| PANW260116C00420000 | 2024-05-14 2:39PM EDT | 420.00 | 33.50 | 36.75 | 37.80 | 0.00 | - | 2 | 128 | 43.64% |
| PANW260116C00430000 | 2024-04-26 11:56AM EDT | 430.00 | 33.40 | 33.60 | 36.35 | +4.40 | +15.17% | 3 | 78 | 44.01% |
| PANW260116C00440000 | 2024-04-26 1:52PM EDT | 440.00 | 27.21 | 32.05 | 33.05 | 0.00 | - | 1 | 99 | 43.11% |
| PANW260116C00450000 | 2024-05-13 11:08AM EDT | 450.00 | 27.40 | 30.10 | 33.20 | 0.00 | - | 1 | 250 | 44.40% |
| PANW260116C00460000 | 2024-05-15 11:49AM EDT | 460.00 | 27.69 | 27.75 | 29.25 | +1.44 | +5.49% | 10 | 53 | 42.89% |
| PANW260116C00470000 | 2024-05-14 2:14PM EDT | 470.00 | 25.00 | 26.15 | 27.55 | 0.00 | - | 1 | 26 | 42.81% |
| PANW260116C00480000 | 2024-05-15 2:01PM EDT | 480.00 | 24.00 | 24.35 | 26.30 | +4.50 | +23.08% | 1 | 63 | 42.98% |
| PANW260116C00490000 | 2024-04-26 12:22PM EDT | 490.00 | 18.55 | 22.60 | 24.00 | 0.00 | - | 1 | 58 | 42.34% |
| PANW260116C00500000 | 2024-05-14 12:10PM EDT | 500.00 | 19.44 | 21.50 | 22.95 | 0.00 | - | 1 | 203 | 42.54% |
| PANW260116C00510000 | 2024-05-07 10:40AM EDT | 510.00 | 19.35 | 20.15 | 21.20 | 0.00 | - | 1 | 2 | 42.16% |
| PANW260116C00520000 | 2024-05-07 10:40AM EDT | 520.00 | 18.06 | 18.60 | 21.20 | 0.00 | - | 5 | 33 | 43.05% |
| PANW260116C00530000 | 2024-05-07 10:40AM EDT | 530.00 | 17.00 | 17.50 | 18.60 | 0.00 | - | 1 | 84 | 41.88% |
| PANW260116C00540000 | 2024-05-15 9:40AM EDT | 540.00 | 16.00 | 16.30 | 17.65 | +1.08 | +7.24% | 1 | 391 | 41.94% |
| PANW260116C00550000 | 2024-05-10 12:32PM EDT | 550.00 | 13.96 | 15.40 | 16.55 | 0.00 | - | 3 | 5 | 41.82% |
| PANW260116C00560000 | 2024-05-08 12:40PM EDT | 560.00 | 14.00 | 14.55 | 15.60 | 0.00 | - | 2 | 10 | 41.79% |
| PANW260116C00580000 | 2024-05-06 1:26PM EDT | 580.00 | 11.80 | 12.70 | 13.85 | 0.00 | - | 1 | 6 | 41.70% |
| PANW260116C00590000 | 2024-03-14 10:00AM EDT | 590.00 | 9.81 | 8.35 | 8.80 | 0.00 | - | 1 | 1 | 37.31% |
| PANW260116C00600000 | 2024-05-10 3:14PM EDT | 600.00 | 10.25 | 11.20 | 12.15 | 0.00 | - | 13 | 23 | 41.46% |
| PANW260116C00610000 | 2024-04-09 10:04AM EDT | 610.00 | 7.30 | 8.35 | 13.95 | 0.00 | - | 1 | 2 | 43.85% |
| PANW260116C00630000 | 2024-05-13 1:28PM EDT | 630.00 | 8.50 | 9.40 | 10.35 | 0.00 | - | 1 | 3 | 41.54% |
| PANW260116C00640000 | 2024-05-03 9:34AM EDT | 640.00 | 7.15 | 8.80 | 9.70 | 0.00 | - | 1 | 11 | 41.43% |
| PANW260116C00650000 | 2024-05-15 10:50AM EDT | 650.00 | 8.25 | 8.05 | 9.35 | +0.70 | +9.27% | 3 | 113 | 41.63% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW260116P00070000 | 2024-05-02 1:55PM EDT | 70.00 | 0.55 | 0.10 | 1.22 | 0.00 | - | 2 | 123 | 55.08% |
| PANW260116P00080000 | 2024-05-01 1:53PM EDT | 80.00 | 0.80 | 0.09 | 0.70 | 0.00 | - | 1 | 46 | 50.73% |
| PANW260116P00090000 | 2024-04-03 12:01PM EDT | 90.00 | 1.00 | 0.35 | 2.03 | 0.00 | - | 1 | 9 | 50.67% |
| PANW260116P00100000 | 2024-04-15 1:49PM EDT | 100.00 | 1.70 | 0.16 | 2.00 | 0.00 | - | 1 | 38 | 51.26% |
| PANW260116P00105000 | 2024-04-15 1:52PM EDT | 105.00 | 2.10 | 0.77 | 2.51 | 0.00 | - | 2 | 6 | 51.53% |
| PANW260116P00110000 | 2024-04-15 2:04PM EDT | 110.00 | 2.30 | 0.36 | 2.86 | 0.00 | - | 2 | 18 | 50.89% |
| PANW260116P00115000 | 2024-04-09 2:34PM EDT | 115.00 | 2.49 | 0.84 | 3.50 | 0.00 | - | 18 | 51 | 51.15% |
| PANW260116P00120000 | 2024-04-10 11:19AM EDT | 120.00 | 2.85 | 0.96 | 4.00 | 0.00 | - | 2 | 30 | 50.75% |
| PANW260116P00125000 | 2024-04-17 12:58PM EDT | 125.00 | 3.90 | 0.69 | 4.20 | 0.00 | - | 2 | 38 | 49.39% |
| PANW260116P00130000 | 2024-05-07 3:12PM EDT | 130.00 | 3.05 | 0.91 | 4.20 | 0.00 | - | 22 | 51 | 47.51% |
| PANW260116P00135000 | 2024-05-07 11:32AM EDT | 135.00 | 3.82 | 1.19 | 5.30 | 0.00 | - | 57 | 73 | 48.49% |
| PANW260116P00140000 | 2024-05-10 3:14PM EDT | 140.00 | 3.85 | 1.52 | 5.90 | 0.00 | - | 1 | 27 | 48.04% |
| PANW260116P00145000 | 2024-04-23 12:20PM EDT | 145.00 | 4.80 | 1.86 | 6.55 | 0.00 | - | 1 | 33 | 47.60% |
| PANW260116P00150000 | 2024-05-01 2:24PM EDT | 150.00 | 5.90 | 3.85 | 6.60 | 0.00 | - | 3 | 71 | 45.92% |
| PANW260116P00155000 | 2024-05-15 11:40AM EDT | 155.00 | 5.00 | 4.90 | 5.40 | -0.55 | -9.91% | 2 | 137 | 41.79% |
| PANW260116P00160000 | 2024-05-15 11:52AM EDT | 160.00 | 5.58 | 5.45 | 6.95 | -0.57 | -9.27% | 3 | 354 | 43.18% |
| PANW260116P00165000 | 2024-05-13 10:33AM EDT | 165.00 | 6.65 | 6.05 | 7.95 | 0.00 | - | 2 | 305 | 43.28% |
| PANW260116P00170000 | 2024-05-13 1:37PM EDT | 170.00 | 7.55 | 6.70 | 7.45 | 0.00 | - | 6 | 140 | 40.81% |
| PANW260116P00175000 | 2024-04-22 3:00PM EDT | 175.00 | 9.88 | 6.00 | 9.35 | 0.00 | - | 2 | 30 | 42.22% |
| PANW260116P00180000 | 2024-05-15 2:36PM EDT | 180.00 | 8.60 | 8.35 | 8.90 | -0.85 | -8.99% | 8 | 101 | 39.95% |
| PANW260116P00185000 | 2024-05-01 9:58AM EDT | 185.00 | 12.60 | 9.25 | 9.65 | 0.00 | - | 1 | 20 | 39.46% |
| PANW260116P00190000 | 2024-05-14 3:20PM EDT | 190.00 | 10.90 | 10.20 | 10.70 | 0.00 | - | 1 | 69 | 39.33% |
| PANW260116P00195000 | 2024-05-13 10:21AM EDT | 195.00 | 11.80 | 11.00 | 11.75 | 0.00 | - | 63 | 352 | 39.11% |
| PANW260116P00200000 | 2024-05-15 2:27PM EDT | 200.00 | 13.05 | 12.10 | 12.65 | -0.07 | -0.53% | 1 | 563 | 38.64% |
| PANW260116P00210000 | 2024-05-15 9:39AM EDT | 210.00 | 15.00 | 14.40 | 15.05 | -0.25 | -1.64% | 1 | 392 | 38.23% |
| PANW260116P00220000 | 2024-05-14 12:13PM EDT | 220.00 | 18.55 | 16.90 | 17.45 | 0.00 | - | 5 | 1,285 | 37.56% |
| PANW260116P00230000 | 2024-05-15 11:52AM EDT | 230.00 | 20.15 | 19.70 | 20.30 | -1.90 | -8.62% | 4 | 883 | 37.10% |
| PANW260116P00240000 | 2024-05-15 11:52AM EDT | 240.00 | 23.17 | 22.70 | 23.35 | -1.33 | -5.43% | 4 | 474 | 36.60% |
| PANW260116P00250000 | 2024-05-15 2:30PM EDT | 250.00 | 26.35 | 26.20 | 26.40 | -2.17 | -7.61% | 35 | 1,398 | 35.89% |
| PANW260116P00260000 | 2024-05-13 9:30AM EDT | 260.00 | 33.78 | 29.60 | 30.70 | 0.00 | - | 4 | 226 | 35.95% |
| PANW260116P00270000 | 2024-05-15 2:01PM EDT | 270.00 | 33.65 | 33.40 | 34.95 | -1.30 | -3.72% | 19 | 589 | 35.74% |
| PANW260116P00280000 | 2024-05-15 1:20PM EDT | 280.00 | 38.00 | 37.55 | 42.50 | -1.90 | -4.76% | 30 | 184 | 37.61% |
| PANW260116P00290000 | 2024-05-15 1:26PM EDT | 290.00 | 42.43 | 41.95 | 42.70 | -3.79 | -8.20% | 1 | 94 | 34.23% |
| PANW260116P00300000 | 2024-05-15 1:36PM EDT | 300.00 | 46.95 | 46.65 | 48.90 | -2.57 | -5.19% | 11 | 428 | 34.75% |
| PANW260116P00310000 | 2024-05-03 2:21PM EDT | 310.00 | 57.22 | 51.45 | 52.75 | 0.00 | - | 1 | 19 | 33.56% |
| PANW260116P00320000 | 2024-05-06 12:17PM EDT | 320.00 | 62.20 | 54.70 | 57.40 | 0.00 | - | 25 | 163 | 32.74% |
| PANW260116P00330000 | 2024-04-29 3:27PM EDT | 330.00 | 70.45 | 61.80 | 62.90 | 0.00 | - | 2 | 121 | 32.29% |
| PANW260116P00340000 | 2024-03-06 4:12PM EDT | 340.00 | 86.00 | 87.65 | 90.10 | 0.00 | - | 1 | 37 | 45.21% |
| PANW260116P00350000 | 2024-05-02 1:02PM EDT | 350.00 | 75.15 | 72.40 | 75.35 | -8.27 | -9.91% | 1 | 89 | 31.79% |
| PANW260116P00360000 | 2024-04-29 11:22AM EDT | 360.00 | 84.20 | 79.20 | 80.95 | 0.00 | - | 1 | 40 | 30.91% |
| PANW260116P00370000 | 2024-04-02 3:00PM EDT | 370.00 | 108.07 | 92.55 | 98.85 | 0.00 | - | 1 | 1 | 37.64% |
| PANW260116P00380000 | 2024-03-06 11:37AM EDT | 380.00 | 114.00 | 117.05 | 121.40 | 0.00 | - | 1 | 8 | 47.14% |
| PANW260116P00390000 | 2024-02-27 12:00PM EDT | 390.00 | 102.75 | 115.60 | 119.50 | 0.00 | - | 2 | 5 | 41.30% |
| PANW260116P00400000 | 2024-04-02 11:08AM EDT | 400.00 | 133.00 | 121.35 | 123.95 | 0.00 | - | 1 | 24 | 39.29% |
| PANW260116P00410000 | 2024-02-09 4:39PM EDT | 410.00 | 82.75 | 136.00 | 142.30 | 0.00 | - | - | 1 | 46.02% |
| PANW260116P00420000 | 2024-03-26 11:19AM EDT | 420.00 | 142.80 | 140.50 | 144.10 | 0.00 | - | 1 | 37 | 42.17% |
| PANW260116P00430000 | 2023-12-26 4:40PM EDT | 430.00 | 136.15 | 109.70 | 116.00 | 0.00 | - | - | 2 | 0.00% |
| PANW260116P00440000 | 2024-02-28 4:16PM EDT | 440.00 | 138.00 | 157.35 | 160.75 | 0.00 | - | 5 | 4 | 42.52% |
| PANW260116P00450000 | 2024-05-09 3:41PM EDT | 450.00 | 157.62 | 146.00 | 148.15 | 0.00 | - | 4 | 24 | 26.83% |
| PANW260116P00500000 | 2024-03-15 12:17PM EDT | 500.00 | 217.04 | 216.00 | 226.00 | 0.00 | - | 4 | 0 | 52.57% |
| PANW260116P00540000 | 2024-02-21 1:16PM EDT | 540.00 | 272.49 | 249.00 | 258.00 | 0.00 | - | - | 0 | 50.82% |
