Marchés français ouverture 6 h 16 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 296,02 +257,86 (+0,66 %) EUR/USD
1,0767 +0,0001 (+0,01 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 484,77 -102,40 (-0,16 %)
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 :
Prix d’exercice:240.00
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621C00240000 | 2024-06-07 12:56PM EDT | 2024-06-21 | 62.00 | 68.25 | 73.70 | 0.00 | - | 4 | 1,216 | 105.81% |
| PANW240628C00240000 | 2024-05-17 9:30AM EDT | 2024-06-28 | 79.32 | 66.20 | 72.75 | 0.00 | - | 3 | 6 | 60.50% |
| PANW240719C00240000 | 2024-06-07 12:15PM EDT | 2024-07-19 | 63.42 | 67.95 | 72.10 | 0.00 | - | 30 | 97 | 63.53% |
| PANW240816C00240000 | 2024-06-04 11:17AM EDT | 2024-08-16 | 57.00 | 68.45 | 73.95 | 0.00 | - | 1 | 21 | 56.04% |
| PANW240920C00240000 | 2024-05-24 12:04PM EDT | 2024-09-20 | 87.77 | 73.65 | 76.10 | 0.00 | - | 11 | 346 | 51.56% |
| PANW241115C00240000 | 2024-05-31 3:57PM EDT | 2024-11-15 | 68.35 | 78.95 | 80.05 | 0.00 | - | 6 | 61 | 49.43% |
| PANW241220C00240000 | 2024-06-05 2:15PM EDT | 2024-12-20 | 69.90 | 81.55 | 83.25 | 0.00 | - | 1 | 45 | 50.11% |
| PANW250117C00240000 | 2024-06-10 9:47AM EDT | 2025-01-17 | 79.40 | 82.40 | 85.25 | +3.60 | +4.75% | 20 | 436 | 49.84% |
| PANW250321C00240000 | 2024-06-10 9:50AM EDT | 2025-03-21 | 84.85 | 87.65 | 89.55 | +8.90 | +11.72% | 50 | 143 | 49.50% |
| PANW250620C00240000 | 2024-06-07 12:39PM EDT | 2025-06-20 | 89.17 | 92.60 | 96.25 | 0.00 | - | 1 | 193 | 50.30% |
| PANW250919C00240000 | 2024-05-30 3:02PM EDT | 2025-09-19 | 90.95 | 100.05 | 101.65 | 0.00 | - | 8 | 69 | 50.21% |
| PANW260116C00240000 | 2024-05-31 11:20AM EDT | 2026-01-16 | 101.00 | 106.55 | 109.25 | +11.35 | +12.66% | 1 | 42 | 50.01% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614P00240000 | 2024-06-10 3:15PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 39 | 94.53% |
| PANW240621P00240000 | 2024-06-10 3:49PM EDT | 2024-06-21 | 0.14 | 0.02 | 0.27 | +0.11 | +366.67% | 1 | 2,950 | 65.72% |
| PANW240628P00240000 | 2024-06-06 12:05PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.90 | 0.00 | - | 2 | 17 | 61.13% |
| PANW240705P00240000 | 2024-06-06 10:15AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 45.61% |
| PANW240712P00240000 | 2024-06-05 1:20PM EDT | 2024-07-12 | 0.41 | 0.05 | 0.27 | 0.00 | - | 3 | 23 | 42.19% |
| PANW240719P00240000 | 2024-06-10 3:09PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.25 | -0.21 | -58.33% | 22 | 807 | 37.74% |
| PANW240816P00240000 | 2024-06-10 2:44PM EDT | 2024-08-16 | 0.85 | 0.65 | 1.17 | -0.03 | -3.41% | 22 | 1,118 | 38.16% |
| PANW240920P00240000 | 2024-06-10 2:15PM EDT | 2024-09-20 | 2.41 | 1.99 | 2.17 | -0.62 | -20.46% | 13 | 2,044 | 35.82% |
| PANW241115P00240000 | 2024-06-05 2:37PM EDT | 2024-11-15 | 5.55 | 4.05 | 5.65 | 0.00 | - | 10 | 357 | 38.30% |
| PANW241220P00240000 | 2024-06-07 3:52PM EDT | 2024-12-20 | 7.10 | 5.75 | 6.30 | 0.00 | - | 1 | 972 | 36.00% |
| PANW250117P00240000 | 2024-06-07 10:53AM EDT | 2025-01-17 | 8.20 | 6.70 | 7.15 | 0.00 | - | 1 | 1,278 | 35.23% |
| PANW250321P00240000 | 2024-06-05 3:42PM EDT | 2025-03-21 | 11.70 | 7.60 | 10.80 | 0.00 | - | 18 | 484 | 36.60% |
| PANW250620P00240000 | 2024-06-05 1:53PM EDT | 2025-06-20 | 15.35 | 10.30 | 13.60 | 0.00 | - | 82 | 873 | 35.26% |
| PANW250919P00240000 | 2024-06-07 10:47AM EDT | 2025-09-19 | 18.00 | 15.60 | 16.70 | 0.00 | - | 1 | 74 | 34.86% |
| PANW260116P00240000 | 2024-06-03 3:36PM EDT | 2026-01-16 | 23.10 | 19.00 | 21.75 | 0.00 | - | 1 | 484 | 35.61% |
