Marchés français ouverture 3 h 22 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
1,0770 +0,0005 (+0,04 %) HANG SENG
18 047,52 -319,43 (-1,74 %) Bitcoin EUR
63 514,58 -1 205,06 (-1,86 %)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614C00270000 | 2024-06-07 1:05PM EDT | 2024-06-14 | 31.05 | 35.65 | 40.45 | 0.00 | - | 2 | 5 | 99.90% |
| PANW240621C00270000 | 2024-06-10 2:58PM EDT | 2024-06-21 | 38.90 | 38.95 | 40.95 | +9.56 | +32.58% | 4 | 1,625 | 53.91% |
| PANW240628C00270000 | 2024-05-30 12:33PM EDT | 2024-06-28 | 30.90 | 36.20 | 41.95 | 0.00 | - | 3 | 2 | 58.55% |
| PANW240712C00270000 | 2024-06-07 3:18PM EDT | 2024-07-12 | 35.10 | 37.85 | 44.60 | 0.00 | - | 4 | 7 | 55.79% |
| PANW240719C00270000 | 2024-06-10 3:30PM EDT | 2024-07-19 | 41.50 | 41.40 | 42.95 | +9.20 | +28.48% | 7 | 493 | 44.09% |
| PANW240816C00270000 | 2024-06-10 10:59AM EDT | 2024-08-16 | 41.70 | 43.45 | 45.75 | +3.20 | +8.31% | 2 | 129 | 41.74% |
| PANW240920C00270000 | 2024-06-10 10:08AM EDT | 2024-09-20 | 50.10 | 49.40 | 51.00 | +13.95 | +38.59% | 29 | 317 | 44.57% |
| PANW241115C00270000 | 2024-06-10 12:46PM EDT | 2024-11-15 | 48.25 | 55.75 | 56.70 | +0.35 | +0.73% | 5 | 254 | 44.47% |
| PANW241220C00270000 | 2024-06-10 12:10PM EDT | 2024-12-20 | 58.92 | 57.20 | 61.20 | +6.85 | +13.16% | 3 | 220 | 46.20% |
| PANW250117C00270000 | 2024-06-07 2:43PM EDT | 2025-01-17 | 56.98 | 61.45 | 62.90 | 0.00 | - | 6 | 821 | 45.25% |
| PANW250321C00270000 | 2024-05-31 1:23PM EDT | 2025-03-21 | 55.00 | 66.60 | 68.90 | 0.00 | - | 1 | 50 | 46.32% |
| PANW250620C00270000 | 2024-06-10 10:45AM EDT | 2025-06-20 | 72.00 | 73.85 | 76.15 | +9.63 | +15.44% | 2 | 181 | 46.97% |
| PANW250919C00270000 | 2024-06-07 1:58PM EDT | 2025-09-19 | 75.80 | 81.30 | 82.65 | 0.00 | - | 1 | 94 | 47.48% |
| PANW260116C00270000 | 2024-06-10 3:29PM EDT | 2026-01-16 | 88.35 | 88.80 | 91.60 | +9.35 | +11.84% | 1 | 287 | 48.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614P00270000 | 2024-06-10 1:16PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 78 | 456 | 52.34% |
| PANW240621P00270000 | 2024-06-10 3:32PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.15 | -0.11 | -52.38% | 141 | 3,078 | 38.28% |
| PANW240628P00270000 | 2024-06-10 3:25PM EDT | 2024-06-28 | 0.28 | 0.19 | 0.38 | -0.19 | -40.43% | 8 | 115 | 35.11% |
| PANW240705P00270000 | 2024-06-10 3:52PM EDT | 2024-07-05 | 0.43 | 0.33 | 0.55 | -0.34 | -44.16% | 17 | 1,512 | 32.06% |
| PANW240712P00270000 | 2024-06-10 3:54PM EDT | 2024-07-12 | 0.73 | 0.64 | 0.76 | -0.63 | -46.32% | 13 | 1,166 | 30.40% |
| PANW240719P00270000 | 2024-06-10 3:53PM EDT | 2024-07-19 | 1.05 | 1.02 | 1.09 | -0.60 | -36.36% | 979 | 1,665 | 30.01% |
| PANW240726P00270000 | 2024-06-10 2:02PM EDT | 2024-07-26 | 1.71 | 1.27 | 1.50 | -0.43 | -20.09% | 2 | 1 | 30.02% |
| PANW240816P00270000 | 2024-06-10 3:14PM EDT | 2024-08-16 | 3.35 | 3.10 | 3.25 | -0.85 | -20.24% | 20 | 667 | 31.54% |
| PANW240920P00270000 | 2024-06-10 3:15PM EDT | 2024-09-20 | 7.03 | 6.45 | 6.80 | -1.13 | -13.85% | 167 | 1,756 | 34.06% |
| PANW241115P00270000 | 2024-06-10 12:26PM EDT | 2024-11-15 | 11.60 | 10.20 | 10.80 | -1.10 | -8.66% | 1 | 652 | 34.02% |
| PANW241220P00270000 | 2024-06-10 11:11AM EDT | 2024-12-20 | 13.85 | 12.55 | 14.10 | -3.90 | -21.97% | 1 | 367 | 35.43% |
| PANW250117P00270000 | 2024-06-10 3:37PM EDT | 2025-01-17 | 14.00 | 13.85 | 14.25 | -1.65 | -10.54% | 5 | 474 | 33.30% |
| PANW250321P00270000 | 2024-05-31 11:06AM EDT | 2025-03-21 | 24.80 | 16.00 | 18.05 | 0.00 | - | 32 | 407 | 33.63% |
| PANW250620P00270000 | 2024-06-05 2:08PM EDT | 2025-06-20 | 25.35 | 21.55 | 22.50 | 0.00 | - | 3 | 183 | 33.49% |
| PANW250919P00270000 | 2024-05-29 12:18PM EDT | 2025-09-19 | 27.30 | 25.15 | 26.55 | 0.00 | - | 14 | 66 | 33.44% |
| PANW260116P00270000 | 2024-06-10 12:36PM EDT | 2026-01-16 | 31.40 | 28.45 | 30.40 | -3.40 | -9.77% | 1 | 570 | 32.70% |
