La bourse ferme dans 6 h 8 min
CAC 40
8 003,16 -54,64 (-0,68 %) Euro Stoxx 50
5 005,89 -24,46 (-0,49 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0848 -0,0012 (-0,11 %) Gold future
2 343,00 -13,50 (-0,57 %) Bitcoin EUR
62 500,98 -192,11 (-0,31 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531C00310000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1,695 | 0 | 1.56% |
| PANW240607C00310000 | 2024-05-28 3:59PM EDT | 2024-06-07 | 6.25 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 0.78% |
| PANW240614C00310000 | 2024-05-28 3:59PM EDT | 2024-06-14 | 8.18 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.78% |
| PANW240621C00310000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 0.78% |
| PANW240628C00310000 | 2024-05-28 3:53PM EDT | 2024-06-28 | 10.69 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| PANW240705C00310000 | 2024-05-28 3:58PM EDT | 2024-07-05 | 12.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.39% |
| PANW240719C00310000 | 2024-05-28 3:54PM EDT | 2024-07-19 | 14.20 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.39% |
| PANW240816C00310000 | 2024-05-28 3:57PM EDT | 2024-08-16 | 20.30 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.39% |
| PANW240920C00310000 | 2024-05-28 3:55PM EDT | 2024-09-20 | 26.00 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.39% |
| PANW241115C00310000 | 2024-05-28 2:14PM EDT | 2024-11-15 | 37.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| PANW241220C00310000 | 2024-05-28 3:36PM EDT | 2024-12-20 | 39.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| PANW250117C00310000 | 2024-05-28 3:55PM EDT | 2025-01-17 | 40.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
| PANW250321C00310000 | 2024-05-28 2:34PM EDT | 2025-03-21 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| PANW250620C00310000 | 2024-05-28 2:52PM EDT | 2025-06-20 | 56.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| PANW250919C00310000 | 2024-05-22 11:28AM EDT | 2025-09-19 | 63.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| PANW260116C00310000 | 2024-05-28 2:59PM EDT | 2026-01-16 | 71.51 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240531P00310000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1,284 | 0 | 0.00% |
| PANW240607P00310000 | 2024-05-28 3:47PM EDT | 2024-06-07 | 7.35 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| PANW240614P00310000 | 2024-05-28 3:55PM EDT | 2024-06-14 | 9.57 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| PANW240621P00310000 | 2024-05-28 3:48PM EDT | 2024-06-21 | 10.10 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| PANW240628P00310000 | 2024-05-28 2:50PM EDT | 2024-06-28 | 10.63 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PANW240705P00310000 | 2024-05-28 1:09PM EDT | 2024-07-05 | 11.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PANW240719P00310000 | 2024-05-28 3:53PM EDT | 2024-07-19 | 14.10 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| PANW240816P00310000 | 2024-05-28 3:52PM EDT | 2024-08-16 | 18.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PANW240920P00310000 | 2024-05-28 2:14PM EDT | 2024-09-20 | 21.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PANW241115P00310000 | 2024-05-28 9:32AM EDT | 2024-11-15 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW241220P00310000 | 2024-05-22 9:42AM EDT | 2024-12-20 | 32.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW250117P00310000 | 2024-05-28 3:30PM EDT | 2025-01-17 | 32.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW250321P00310000 | 2024-05-24 10:53AM EDT | 2025-03-21 | 32.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250620P00310000 | 2024-05-28 1:04PM EDT | 2025-06-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250919P00310000 | 2024-05-24 3:00PM EDT | 2025-09-19 | 40.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW260116P00310000 | 2024-05-28 12:17PM EDT | 2026-01-16 | 47.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
