La bourse ferme dans 3 h 36 min
CAC 40
7 966,68 -91,12 (-1,13 %) Euro Stoxx 50
4 983,09 -47,26 (-0,94 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0852 -0,0008 (-0,08 %) Gold future
2 344,30 -12,20 (-0,52 %) Bitcoin EUR
62 451,66 -612,20 (-0,97 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531C00290000 | 2024-05-28 11:59AM EDT | 2024-05-31 | 22.40 | 0.00 | 0.00 | 0.00 | - | 12 | 124 | 0.00% |
| PANW240607C00290000 | 2024-05-28 12:23PM EDT | 2024-06-07 | 23.34 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| PANW240614C00290000 | 2024-05-28 10:39AM EDT | 2024-06-14 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| PANW240621C00290000 | 2024-05-28 3:48PM EDT | 2024-06-21 | 22.77 | 0.00 | 0.00 | 0.00 | - | 34 | 1,980 | 0.00% |
| PANW240628C00290000 | 2024-05-28 3:50PM EDT | 2024-06-28 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| PANW240719C00290000 | 2024-05-28 3:43PM EDT | 2024-07-19 | 26.92 | 0.00 | 0.00 | 0.00 | - | 5 | 482 | 0.00% |
| PANW240816C00290000 | 2024-05-28 3:49PM EDT | 2024-08-16 | 32.10 | 0.00 | 0.00 | 0.00 | - | 6 | 340 | 0.00% |
| PANW240920C00290000 | 2024-05-28 3:13PM EDT | 2024-09-20 | 38.05 | 0.00 | 0.00 | 0.00 | - | 4 | 364 | 0.00% |
| PANW241115C00290000 | 2024-05-28 2:23PM EDT | 2024-11-15 | 47.68 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| PANW241220C00290000 | 2024-05-28 9:44AM EDT | 2024-12-20 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| PANW250117C00290000 | 2024-05-28 3:39PM EDT | 2025-01-17 | 51.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,081 | 0.00% |
| PANW250321C00290000 | 2024-05-28 3:55PM EDT | 2025-03-21 | 57.00 | 0.00 | 0.00 | 0.00 | - | 16 | 121 | 0.00% |
| PANW250620C00290000 | 2024-05-23 2:06PM EDT | 2025-06-20 | 66.15 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| PANW250919C00290000 | 2024-05-28 3:00PM EDT | 2025-09-19 | 73.20 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| PANW260116C00290000 | 2024-05-28 10:06AM EDT | 2026-01-16 | 79.80 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531P00290000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 0.31 | 0.00 | 0.00 | 0.00 | - | 299 | 1,068 | 12.50% |
| PANW240607P00290000 | 2024-05-28 3:55PM EDT | 2024-06-07 | 1.51 | 0.00 | 0.00 | 0.00 | - | 302 | 245 | 6.25% |
| PANW240614P00290000 | 2024-05-28 3:53PM EDT | 2024-06-14 | 2.40 | 0.00 | 0.00 | 0.00 | - | 68 | 111 | 6.25% |
| PANW240621P00290000 | 2024-05-28 3:56PM EDT | 2024-06-21 | 3.06 | 0.00 | 0.00 | 0.00 | - | 175 | 2,389 | 6.25% |
| PANW240628P00290000 | 2024-05-28 3:53PM EDT | 2024-06-28 | 4.00 | 0.00 | 0.00 | 0.00 | - | 61 | 150 | 6.25% |
| PANW240705P00290000 | 2024-05-28 3:44PM EDT | 2024-07-05 | 4.25 | 0.00 | 0.00 | 0.00 | - | 37 | 31 | 3.13% |
| PANW240719P00290000 | 2024-05-28 3:59PM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 105 | 1,023 | 3.13% |
| PANW240816P00290000 | 2024-05-28 3:58PM EDT | 2024-08-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 174 | 770 | 3.13% |
| PANW240920P00290000 | 2024-05-28 3:54PM EDT | 2024-09-20 | 14.55 | 0.00 | 0.00 | 0.00 | - | 10 | 661 | 3.13% |
| PANW241115P00290000 | 2024-05-28 11:16AM EDT | 2024-11-15 | 18.29 | 0.00 | 0.00 | 0.00 | - | 10 | 394 | 1.56% |
| PANW241220P00290000 | 2024-05-28 9:34AM EDT | 2024-12-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 246 | 1.56% |
| PANW250117P00290000 | 2024-05-28 2:37PM EDT | 2025-01-17 | 22.65 | 0.00 | 0.00 | 0.00 | - | 13 | 500 | 1.56% |
| PANW250321P00290000 | 2024-05-24 11:19AM EDT | 2025-03-21 | 23.18 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 1.56% |
| PANW250620P00290000 | 2024-05-24 2:50PM EDT | 2025-06-20 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 1.56% |
| PANW250919P00290000 | 2024-05-21 3:28PM EDT | 2025-09-19 | 34.21 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 1.56% |
| PANW260116P00290000 | 2024-05-24 2:10PM EDT | 2026-01-16 | 36.18 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.78% |
