La bourse ferme dans 3 h 43 min
CAC 40
7 964,37 -93,43 (-1,16 %) Euro Stoxx 50
4 981,53 -48,82 (-0,97 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0850 -0,0011 (-0,10 %) Gold future
2 344,20 -12,30 (-0,52 %) Bitcoin EUR
62 532,16 -485,07 (-0,77 %)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531C00280000 | 2024-05-28 3:38PM EDT | 2024-05-31 | 30.46 | 0.00 | 0.00 | 0.00 | - | 4 | 229 | 0.00% |
| PANW240607C00280000 | 2024-05-28 9:52AM EDT | 2024-06-07 | 31.45 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| PANW240614C00280000 | 2024-05-28 10:09AM EDT | 2024-06-14 | 30.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| PANW240621C00280000 | 2024-05-28 11:33AM EDT | 2024-06-21 | 34.95 | 0.00 | 0.00 | 0.00 | - | 28 | 4,180 | 0.00% |
| PANW240628C00280000 | 2024-05-28 3:44PM EDT | 2024-06-28 | 32.60 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| PANW240719C00280000 | 2024-05-28 3:32PM EDT | 2024-07-19 | 35.09 | 0.00 | 0.00 | 0.00 | - | 10 | 662 | 0.00% |
| PANW240816C00280000 | 2024-05-28 1:23PM EDT | 2024-08-16 | 41.25 | 0.00 | 0.00 | 0.00 | - | 14 | 307 | 0.00% |
| PANW240920C00280000 | 2024-05-28 1:59PM EDT | 2024-09-20 | 45.55 | 0.00 | 0.00 | 0.00 | - | 19 | 492 | 0.00% |
| PANW241115C00280000 | 2024-05-24 1:08PM EDT | 2024-11-15 | 59.99 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 0.00% |
| PANW241220C00280000 | 2024-05-23 11:30AM EDT | 2024-12-20 | 57.00 | 0.00 | 0.00 | 0.00 | - | 4 | 164 | 0.00% |
| PANW250117C00280000 | 2024-05-28 2:46PM EDT | 2025-01-17 | 58.25 | 0.00 | 0.00 | 0.00 | - | 9 | 4,789 | 0.00% |
| PANW250321C00280000 | 2024-05-28 3:46PM EDT | 2025-03-21 | 63.24 | 0.00 | 0.00 | 0.00 | - | 52 | 130 | 0.00% |
| PANW250620C00280000 | 2024-05-28 10:18AM EDT | 2025-06-20 | 72.60 | 0.00 | 0.00 | 0.00 | - | 3 | 303 | 0.00% |
| PANW250919C00280000 | 2024-05-21 12:17PM EDT | 2025-09-19 | 82.50 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 0.00% |
| PANW260116C00280000 | 2024-05-28 2:34PM EDT | 2026-01-16 | 87.00 | 0.00 | 0.00 | 0.00 | - | 3 | 268 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531P00280000 | 2024-05-28 3:46PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 448 | 652 | 25.00% |
| PANW240607P00280000 | 2024-05-28 3:58PM EDT | 2024-06-07 | 0.57 | 0.00 | 0.00 | 0.00 | - | 283 | 696 | 12.50% |
| PANW240614P00280000 | 2024-05-28 3:54PM EDT | 2024-06-14 | 1.10 | 0.00 | 0.00 | 0.00 | - | 66 | 205 | 12.50% |
| PANW240621P00280000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 1.48 | 0.00 | 0.00 | 0.00 | - | 153 | 4,411 | 6.25% |
| PANW240628P00280000 | 2024-05-28 3:34PM EDT | 2024-06-28 | 1.80 | 0.00 | 0.00 | 0.00 | - | 29 | 1,153 | 6.25% |
| PANW240705P00280000 | 2024-05-28 2:43PM EDT | 2024-07-05 | 2.25 | 0.00 | 0.00 | 0.00 | - | 28 | 19 | 6.25% |
| PANW240719P00280000 | 2024-05-28 3:57PM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 125 | 1,359 | 6.25% |
| PANW240816P00280000 | 2024-05-28 3:46PM EDT | 2024-08-16 | 7.04 | 0.00 | 0.00 | 0.00 | - | 205 | 795 | 3.13% |
| PANW240920P00280000 | 2024-05-28 2:33PM EDT | 2024-09-20 | 10.48 | 0.00 | 0.00 | 0.00 | - | 42 | 1,789 | 3.13% |
| PANW241115P00280000 | 2024-05-24 1:36PM EDT | 2024-11-15 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 397 | 3.13% |
| PANW241220P00280000 | 2024-05-28 1:16PM EDT | 2024-12-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 46 | 478 | 3.13% |
| PANW250117P00280000 | 2024-05-28 3:29PM EDT | 2025-01-17 | 19.20 | 0.00 | 0.00 | 0.00 | - | 41 | 3,371 | 3.13% |
| PANW250321P00280000 | 2024-05-28 9:35AM EDT | 2025-03-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 3.13% |
| PANW250620P00280000 | 2024-05-23 11:46AM EDT | 2025-06-20 | 25.65 | 0.00 | 0.00 | 0.00 | - | 7 | 388 | 1.56% |
| PANW250919P00280000 | 2024-05-21 2:04PM EDT | 2025-09-19 | 28.69 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 1.56% |
| PANW260116P00280000 | 2024-05-28 12:49PM EDT | 2026-01-16 | 34.15 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 1.56% |
