Marchés français ouverture 3 h 46 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 155,16 +117,00 (+0,30 %) EUR/USD
1,0771 +0,0006 (+0,05 %) HANG SENG
18 060,22 -306,73 (-1,67 %) Bitcoin EUR
63 450,38 -1 244,38 (-1,92 %)
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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614C00250000 | 2024-06-07 3:29PM EDT | 2024-06-14 | 49.63 | 55.30 | 61.05 | -3.67 | -6.89% | 3 | 9 | 154.59% |
| PANW240621C00250000 | 2024-06-10 9:30AM EDT | 2024-06-21 | 49.98 | 58.35 | 63.75 | -0.22 | -0.44% | 3 | 459 | 93.21% |
| PANW240628C00250000 | 2024-06-04 12:30PM EDT | 2024-06-28 | 41.30 | 56.00 | 62.00 | 0.00 | - | 2 | 6 | 81.23% |
| PANW240705C00250000 | 2024-05-29 1:09PM EDT | 2024-07-05 | 59.58 | 56.30 | 61.90 | 0.00 | - | - | 1 | 68.23% |
| PANW240719C00250000 | 2024-06-10 10:08AM EDT | 2024-07-19 | 54.80 | 57.10 | 62.45 | +7.65 | +16.22% | 28 | 93 | 57.59% |
| PANW240816C00250000 | 2024-06-10 1:46PM EDT | 2024-08-16 | 58.90 | 61.60 | 63.70 | +5.95 | +11.24% | 12 | 60 | 48.62% |
| PANW240920C00250000 | 2024-06-10 10:40AM EDT | 2024-09-20 | 65.57 | 64.90 | 66.75 | +14.77 | +29.07% | 3 | 444 | 47.45% |
| PANW241115C00250000 | 2024-06-06 10:31AM EDT | 2024-11-15 | 63.00 | 70.80 | 72.55 | 0.00 | - | 1 | 278 | 48.73% |
| PANW241220C00250000 | 2024-06-04 11:58AM EDT | 2024-12-20 | 59.78 | 73.65 | 75.35 | 0.00 | - | 3 | 38 | 48.39% |
| PANW250117C00250000 | 2024-06-10 3:25PM EDT | 2025-01-17 | 75.05 | 75.75 | 77.05 | +5.05 | +7.21% | 14 | 1,117 | 47.60% |
| PANW250321C00250000 | 2024-06-10 9:49AM EDT | 2025-03-21 | 77.75 | 80.10 | 82.55 | +9.25 | +13.50% | 2 | 102 | 48.60% |
| PANW250620C00250000 | 2024-06-07 11:22AM EDT | 2025-06-20 | 80.50 | 86.75 | 89.35 | 0.00 | - | 1 | 773 | 49.19% |
| PANW250919C00250000 | 2024-05-28 12:57PM EDT | 2025-09-19 | 97.85 | 93.40 | 95.30 | 0.00 | - | 1 | 340 | 49.46% |
| PANW260116C00250000 | 2024-06-10 12:23PM EDT | 2026-01-16 | 96.47 | 98.95 | 103.80 | +1.77 | +1.87% | 6 | 187 | 50.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614P00250000 | 2024-06-07 11:46AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 93 | 75.78% |
| PANW240621P00250000 | 2024-06-10 3:31PM EDT | 2024-06-21 | 0.06 | 0.03 | 0.19 | +0.01 | +20.00% | 196 | 2,147 | 54.30% |
| PANW240628P00250000 | 2024-06-10 9:36AM EDT | 2024-06-28 | 0.14 | 0.03 | 0.20 | -0.03 | -17.65% | 50 | 109 | 46.14% |
| PANW240705P00250000 | 2024-06-06 1:08PM EDT | 2024-07-05 | 0.24 | 0.00 | 0.26 | 0.00 | - | 4 | 4 | 40.77% |
| PANW240712P00250000 | 2024-06-10 1:48PM EDT | 2024-07-12 | 0.21 | 0.00 | 0.38 | -0.20 | -48.78% | 1 | 10 | 38.38% |
| PANW240719P00250000 | 2024-06-10 3:39PM EDT | 2024-07-19 | 0.19 | 0.19 | 0.31 | -0.26 | -57.78% | 38 | 1,336 | 33.59% |
| PANW240726P00250000 | 2024-06-06 1:16PM EDT | 2024-07-26 | 0.49 | 0.14 | 1.50 | 0.00 | - | - | 3 | 42.38% |
| PANW240816P00250000 | 2024-06-10 3:49PM EDT | 2024-08-16 | 1.06 | 0.70 | 1.22 | -0.42 | -28.38% | 30 | 906 | 33.45% |
| PANW240920P00250000 | 2024-06-10 3:15PM EDT | 2024-09-20 | 3.32 | 3.05 | 3.25 | -0.52 | -13.54% | 73 | 2,238 | 35.13% |
| PANW241115P00250000 | 2024-06-07 11:06AM EDT | 2024-11-15 | 7.40 | 4.45 | 6.15 | 0.00 | - | 2 | 888 | 34.98% |
| PANW241220P00250000 | 2024-06-06 1:50PM EDT | 2024-12-20 | 7.75 | 7.55 | 8.10 | -1.95 | -20.10% | 7 | 899 | 35.22% |
| PANW250117P00250000 | 2024-06-10 3:39PM EDT | 2025-01-17 | 8.95 | 8.70 | 9.10 | -2.29 | -20.37% | 8 | 1,517 | 34.53% |
| PANW250321P00250000 | 2024-06-07 1:15PM EDT | 2025-03-21 | 13.65 | 11.15 | 12.50 | 0.00 | - | 3 | 268 | 35.07% |
| PANW250620P00250000 | 2024-06-10 12:58PM EDT | 2025-06-20 | 16.60 | 13.30 | 15.95 | -0.95 | -5.41% | 75 | 1,835 | 34.35% |
| PANW250919P00250000 | 2024-06-04 10:04AM EDT | 2025-09-19 | 20.20 | 18.40 | 19.65 | 0.00 | - | 1 | 178 | 34.37% |
| PANW260116P00250000 | 2024-06-10 2:51PM EDT | 2026-01-16 | 22.85 | 22.10 | 23.25 | -2.12 | -8.49% | 2 | 1,476 | 33.68% |
