La bourse est fermée
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0767 -0,0037 (-0,34 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 674,69 -6,85 (-0,01 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614C00300000 | 2024-06-10 3:57PM EDT | 2024-06-14 | 10.30 | 9.55 | 10.60 | +4.15 | +67.48% | 616 | 823 | 33.55% |
| PANW240621C00300000 | 2024-06-10 3:49PM EDT | 2024-06-21 | 12.40 | 12.05 | 12.55 | +4.31 | +53.28% | 841 | 3,871 | 32.37% |
| PANW240628C00300000 | 2024-06-10 3:57PM EDT | 2024-06-28 | 13.90 | 12.80 | 14.15 | +4.50 | +47.87% | 42 | 212 | 32.12% |
| PANW240705C00300000 | 2024-06-10 3:42PM EDT | 2024-07-05 | 15.30 | 14.80 | 15.35 | +4.25 | +38.46% | 20 | 175 | 31.44% |
| PANW240712C00300000 | 2024-06-10 3:20PM EDT | 2024-07-12 | 15.25 | 15.80 | 16.95 | +3.75 | +32.61% | 11 | 44 | 32.53% |
| PANW240719C00300000 | 2024-06-10 3:57PM EDT | 2024-07-19 | 17.82 | 17.75 | 18.05 | +4.15 | +30.36% | 445 | 2,125 | 32.40% |
| PANW240726C00300000 | 2024-06-10 3:31PM EDT | 2024-07-26 | 18.60 | 18.55 | 19.40 | +3.50 | +23.18% | 31 | 19 | 33.11% |
| PANW240816C00300000 | 2024-06-10 3:53PM EDT | 2024-08-16 | 23.42 | 22.25 | 23.65 | +3.76 | +19.13% | 186 | 698 | 35.85% |
| PANW240920C00300000 | 2024-06-10 3:51PM EDT | 2024-09-20 | 30.25 | 29.90 | 30.90 | +4.08 | +15.59% | 103 | 917 | 40.56% |
| PANW241115C00300000 | 2024-06-10 3:53PM EDT | 2024-11-15 | 37.40 | 36.70 | 37.70 | +3.55 | +10.49% | 16 | 320 | 41.25% |
| PANW241220C00300000 | 2024-06-10 2:50PM EDT | 2024-12-20 | 39.60 | 41.00 | 42.15 | +1.80 | +4.76% | 16 | 469 | 42.45% |
| PANW250117C00300000 | 2024-06-10 3:01PM EDT | 2025-01-17 | 43.80 | 43.45 | 44.75 | +4.00 | +10.05% | 43 | 3,531 | 42.47% |
| PANW250321C00300000 | 2024-06-10 3:44PM EDT | 2025-03-21 | 50.75 | 50.20 | 50.90 | +5.07 | +11.10% | 328 | 343 | 43.32% |
| PANW250620C00300000 | 2024-06-10 3:10PM EDT | 2025-06-20 | 57.60 | 57.95 | 59.45 | +2.91 | +5.32% | 4 | 331 | 44.82% |
| PANW250919C00300000 | 2024-06-07 3:27PM EDT | 2025-09-19 | 63.70 | 65.30 | 67.60 | +2.50 | +4.08% | 1 | 341 | 46.34% |
| PANW260116C00300000 | 2024-06-10 3:34PM EDT | 2026-01-16 | 73.09 | 73.20 | 74.25 | +4.69 | +6.86% | 6 | 879 | 45.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614P00300000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 1.21 | 1.12 | 1.20 | -2.60 | -68.24% | 350 | 644 | 30.18% |
| PANW240621P00300000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 2.69 | 2.55 | 2.74 | -3.21 | -54.41% | 403 | 2,686 | 28.38% |
| PANW240628P00300000 | 2024-06-10 3:36PM EDT | 2024-06-28 | 4.00 | 3.95 | 4.25 | -3.19 | -44.37% | 35 | 257 | 28.77% |
| PANW240705P00300000 | 2024-06-10 3:59PM EDT | 2024-07-05 | 4.90 | 4.55 | 5.00 | -2.72 | -35.70% | 6 | 32 | 27.13% |
| PANW240712P00300000 | 2024-06-10 3:56PM EDT | 2024-07-12 | 6.00 | 5.75 | 6.20 | -3.30 | -35.48% | 4 | 13 | 27.63% |
| PANW240719P00300000 | 2024-06-10 3:46PM EDT | 2024-07-19 | 6.95 | 6.85 | 7.10 | -2.87 | -29.23% | 381 | 1,465 | 27.47% |
| PANW240726P00300000 | 2024-06-10 3:31PM EDT | 2024-07-26 | 7.80 | 7.55 | 8.10 | -2.89 | -27.03% | 11 | 11 | 27.75% |
| PANW240816P00300000 | 2024-06-10 3:52PM EDT | 2024-08-16 | 11.18 | 10.70 | 11.35 | -3.52 | -23.95% | 11 | 767 | 29.50% |
| PANW240920P00300000 | 2024-06-10 3:58PM EDT | 2024-09-20 | 16.45 | 16.25 | 16.55 | -3.45 | -17.34% | 24 | 1,350 | 32.22% |
| PANW241115P00300000 | 2024-06-10 3:30PM EDT | 2024-11-15 | 21.51 | 17.45 | 23.65 | -2.51 | -10.45% | 173 | 195 | 34.94% |
| PANW241220P00300000 | 2024-06-07 1:06PM EDT | 2024-12-20 | 27.15 | 23.90 | 25.35 | 0.00 | - | 40 | 898 | 33.58% |
| PANW250117P00300000 | 2024-06-10 3:32PM EDT | 2025-01-17 | 25.60 | 25.10 | 26.00 | -2.04 | -7.38% | 6 | 2,273 | 32.09% |
| PANW250321P00300000 | 2024-06-05 2:26PM EDT | 2025-03-21 | 34.80 | 27.70 | 29.75 | 0.00 | - | 1 | 841 | 31.87% |
| PANW250620P00300000 | 2024-06-10 3:29PM EDT | 2025-06-20 | 34.50 | 32.90 | 34.80 | -2.70 | -7.26% | 57 | 265 | 31.91% |
| PANW250919P00300000 | 2024-05-21 3:25PM EDT | 2025-09-19 | 38.79 | 37.70 | 38.80 | 0.00 | - | 1 | 46 | 31.60% |
| PANW260116P00300000 | 2024-06-07 10:48AM EDT | 2026-01-16 | 45.25 | 42.00 | 43.15 | 0.00 | - | 1 | 465 | 31.10% |
