Marchés français ouverture 2 h 39 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 158,08 +119,92 (+0,31 %) EUR/USD
1,0772 +0,0007 (+0,06 %) HANG SENG
18 059,96 -306,99 (-1,67 %) Bitcoin EUR
63 248,67 -1 326,43 (-2,05 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614C00320000 | 2024-06-10 3:58PM EDT | 2024-06-14 | 1.15 | 1.02 | 1.16 | +0.45 | +64.29% | 1,336 | 752 | 36.26% |
| PANW240621C00320000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 2.72 | 2.57 | 2.82 | +1.18 | +76.62% | 1,011 | 4,367 | 32.00% |
| PANW240628C00320000 | 2024-06-10 3:51PM EDT | 2024-06-28 | 4.20 | 4.20 | 4.40 | +1.45 | +52.73% | 81 | 345 | 31.64% |
| PANW240705C00320000 | 2024-06-10 3:56PM EDT | 2024-07-05 | 5.35 | 4.80 | 5.60 | +1.88 | +54.18% | 77 | 138 | 30.91% |
| PANW240712C00320000 | 2024-06-10 1:27PM EDT | 2024-07-12 | 6.69 | 6.50 | 6.95 | +1.99 | +42.34% | 6 | 44 | 31.27% |
| PANW240719C00320000 | 2024-06-10 3:57PM EDT | 2024-07-19 | 8.00 | 7.75 | 8.15 | +2.25 | +39.13% | 280 | 1,889 | 31.45% |
| PANW240726C00320000 | 2024-06-10 3:53PM EDT | 2024-07-26 | 9.05 | 8.80 | 9.40 | +2.25 | +33.09% | 27 | 11 | 31.92% |
| PANW240816C00320000 | 2024-06-10 3:50PM EDT | 2024-08-16 | 13.70 | 13.55 | 13.70 | +2.65 | +23.98% | 82 | 658 | 34.75% |
| PANW240920C00320000 | 2024-06-10 3:58PM EDT | 2024-09-20 | 20.20 | 20.10 | 20.40 | +3.34 | +19.81% | 163 | 1,599 | 38.51% |
| PANW241115C00320000 | 2024-06-10 3:54PM EDT | 2024-11-15 | 27.85 | 25.70 | 28.25 | +3.85 | +16.04% | 13 | 241 | 40.62% |
| PANW241220C00320000 | 2024-06-10 9:50AM EDT | 2024-12-20 | 29.50 | 31.40 | 32.60 | +2.65 | +9.87% | 4 | 1,144 | 41.61% |
| PANW250117C00320000 | 2024-06-10 3:31PM EDT | 2025-01-17 | 33.70 | 33.80 | 34.50 | +3.70 | +12.33% | 11 | 1,896 | 40.86% |
| PANW250321C00320000 | 2024-06-05 3:26PM EDT | 2025-03-21 | 38.45 | 40.50 | 41.45 | +4.75 | +14.09% | 5 | 75 | 42.45% |
| PANW250620C00320000 | 2024-06-10 1:59PM EDT | 2025-06-20 | 46.90 | 48.30 | 49.45 | +3.55 | +8.19% | 4 | 211 | 43.39% |
| PANW250919C00320000 | 2024-06-10 1:49PM EDT | 2025-09-19 | 54.00 | 55.75 | 56.85 | +8.98 | +19.95% | 1 | 124 | 44.30% |
| PANW260116C00320000 | 2024-06-10 3:29PM EDT | 2026-01-16 | 63.86 | 63.50 | 64.90 | +7.06 | +12.43% | 3 | 300 | 44.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614P00320000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 11.94 | 11.65 | 13.50 | -6.68 | -35.88% | 7 | 101 | 50.54% |
| PANW240621P00320000 | 2024-06-10 3:41PM EDT | 2024-06-21 | 13.00 | 11.90 | 13.45 | -7.72 | -37.26% | 4 | 1,428 | 30.19% |
| PANW240628P00320000 | 2024-05-30 9:30AM EDT | 2024-06-28 | 20.05 | 13.60 | 15.10 | 0.00 | - | 2 | 10 | 30.63% |
| PANW240705P00320000 | 2024-06-03 3:31PM EDT | 2024-07-05 | 28.79 | 14.90 | 16.50 | 0.00 | - | 2 | 14 | 30.76% |
| PANW240719P00320000 | 2024-06-10 1:08PM EDT | 2024-07-19 | 17.25 | 17.10 | 17.35 | -4.70 | -21.41% | 29 | 1,164 | 26.89% |
| PANW240816P00320000 | 2024-06-10 11:21AM EDT | 2024-08-16 | 24.35 | 21.15 | 21.45 | -5.65 | -18.83% | 1 | 443 | 28.60% |
| PANW240920P00320000 | 2024-06-10 2:28PM EDT | 2024-09-20 | 28.11 | 26.20 | 26.60 | -3.14 | -10.05% | 2 | 1,816 | 31.20% |
| PANW241115P00320000 | 2024-06-04 11:18AM EDT | 2024-11-15 | 40.00 | 29.25 | 32.20 | 0.00 | - | 1 | 45 | 32.01% |
| PANW241220P00320000 | 2024-06-10 2:52PM EDT | 2024-12-20 | 35.33 | 34.00 | 34.60 | -4.17 | -10.56% | 1 | 113 | 31.64% |
| PANW250117P00320000 | 2024-06-10 11:18AM EDT | 2025-01-17 | 37.70 | 34.05 | 36.25 | -4.55 | -10.77% | 2 | 1,113 | 31.29% |
| PANW250321P00320000 | 2024-06-10 3:50PM EDT | 2025-03-21 | 39.50 | 38.95 | 41.30 | -4.89 | -11.02% | 2 | 163 | 32.25% |
| PANW250620P00320000 | 2024-05-24 2:44PM EDT | 2025-06-20 | 47.70 | 43.75 | 46.20 | +7.55 | +18.80% | 1 | 189 | 31.99% |
| PANW250919P00320000 | 2024-05-21 11:40AM EDT | 2025-09-19 | 49.06 | 47.05 | 48.70 | 0.00 | - | 1 | 3 | 30.50% |
| PANW260116P00320000 | 2024-05-31 1:31PM EDT | 2026-01-16 | 62.10 | 50.40 | 54.55 | 0.00 | - | 1 | 167 | 30.99% |
