La bourse ferme dans 4 h 36 min
CAC 40
7 983,55 -74,25 (-0,92 %) Euro Stoxx 50
4 995,21 -35,14 (-0,70 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0853 -0,0007 (-0,07 %) Gold future
2 346,60 -9,90 (-0,42 %) Bitcoin EUR
62 578,29 -576,85 (-0,91 %)
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
Avant Bourse :
Prix d’exercice:260.00
Options d’achatpour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531C00260000 | 2024-05-22 12:56PM EDT | 2024-05-31 | 50.12 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| PANW240607C00260000 | 2024-05-06 11:30AM EDT | 2024-06-07 | 43.85 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| PANW240614C00260000 | 2024-05-22 12:40PM EDT | 2024-06-14 | 51.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240621C00260000 | 2024-05-28 1:12PM EDT | 2024-06-21 | 51.79 | 0.00 | 0.00 | 0.00 | - | 14 | 354 | 0.00% |
| PANW240628C00260000 | 2024-05-23 3:36PM EDT | 2024-06-28 | 51.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240719C00260000 | 2024-05-24 1:23PM EDT | 2024-07-19 | 64.70 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| PANW240816C00260000 | 2024-05-24 10:42AM EDT | 2024-08-16 | 62.53 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| PANW240920C00260000 | 2024-05-28 2:46PM EDT | 2024-09-20 | 60.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW241115C00260000 | 2024-05-28 10:00AM EDT | 2024-11-15 | 65.00 | 0.00 | 0.00 | 0.00 | - | 6 | 203 | 0.00% |
| PANW241220C00260000 | 2024-05-24 11:21AM EDT | 2024-12-20 | 78.97 | 0.00 | 0.00 | 0.00 | - | 9 | 68 | 0.00% |
| PANW250117C00260000 | 2024-05-28 3:39PM EDT | 2025-01-17 | 70.20 | 0.00 | 0.00 | 0.00 | - | 6 | 935 | 0.00% |
| PANW250321C00260000 | 2024-05-20 9:30AM EDT | 2025-03-21 | 86.90 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| PANW250620C00260000 | 2024-05-28 9:36AM EDT | 2025-06-20 | 88.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250919C00260000 | 2024-03-22 11:22AM EDT | 2025-09-19 | 79.30 | 70.60 | 71.55 | 0.00 | - | 1 | 98 | 33.70% |
| PANW260116C00260000 | 2024-05-28 3:46PM EDT | 2026-01-16 | 96.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Options de ventepour31 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531P00260000 | 2024-05-28 1:45PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| PANW240607P00260000 | 2024-05-28 10:23AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 25.00% |
| PANW240614P00260000 | 2024-05-28 10:01AM EDT | 2024-06-14 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240621P00260000 | 2024-05-28 2:01PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| PANW240628P00260000 | 2024-05-28 1:51PM EDT | 2024-06-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PANW240719P00260000 | 2024-05-28 3:38PM EDT | 2024-07-19 | 1.24 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| PANW240816P00260000 | 2024-05-28 3:49PM EDT | 2024-08-16 | 3.25 | 0.00 | 0.00 | 0.00 | - | 82 | 828 | 6.25% |
| PANW240920P00260000 | 2024-05-28 3:13PM EDT | 2024-09-20 | 5.90 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 6.25% |
| PANW241115P00260000 | 2024-05-28 2:52PM EDT | 2024-11-15 | 10.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| PANW241220P00260000 | 2024-05-28 3:38PM EDT | 2024-12-20 | 12.12 | 0.00 | 0.00 | 0.00 | - | 27 | 626 | 6.25% |
| PANW250117P00260000 | 2024-05-28 3:38PM EDT | 2025-01-17 | 13.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| PANW250321P00260000 | 2024-05-28 12:59PM EDT | 2025-03-21 | 15.45 | 0.00 | 0.00 | 0.00 | - | 21 | 171 | 3.13% |
| PANW250620P00260000 | 2024-05-24 1:34PM EDT | 2025-06-20 | 17.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PANW250919P00260000 | 2024-05-28 1:12PM EDT | 2025-09-19 | 23.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PANW260116P00260000 | 2024-05-28 3:52PM EDT | 2026-01-16 | 27.60 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
