La bourse est fermée
Dow Jones
38 846,52 +47,53 (+0,12 %) Nasdaq
17 197,62 +64,49 (+0,38 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0768 -0,0036 (-0,33 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 673,85 -155,65 (-0,24 %)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:18PM EDT. Marché ouvert.
Prix d’exercice:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614C00350000 | 2024-06-10 10:20AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 28 | 99 | 43.75% |
| PANW240621C00350000 | 2024-06-10 2:53PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.15 | -0.02 | -15.38% | 151 | 5,589 | 34.82% |
| PANW240628C00350000 | 2024-06-10 3:03PM EDT | 2024-06-28 | 0.39 | 0.23 | 0.48 | +0.04 | +13.33% | 6 | 66 | 33.81% |
| PANW240705C00350000 | 2024-06-10 12:41PM EDT | 2024-07-05 | 0.50 | 0.54 | 0.65 | +0.01 | +2.04% | 93 | 33 | 30.76% |
| PANW240712C00350000 | 2024-06-07 12:20PM EDT | 2024-07-12 | 1.00 | 0.78 | 1.12 | +0.13 | +14.94% | 1 | 30 | 30.91% |
| PANW240719C00350000 | 2024-06-10 2:57PM EDT | 2024-07-19 | 1.43 | 1.40 | 1.45 | +0.15 | +11.72% | 353 | 1,238 | 29.98% |
| PANW240726C00350000 | 2024-06-07 12:03PM EDT | 2024-07-26 | 1.53 | 1.64 | 2.40 | 0.00 | - | 3 | 2 | 31.91% |
| PANW240816C00350000 | 2024-06-10 2:41PM EDT | 2024-08-16 | 4.42 | 4.45 | 4.65 | +0.48 | +12.18% | 30 | 1,379 | 33.19% |
| PANW240920C00350000 | 2024-06-10 2:36PM EDT | 2024-09-20 | 9.20 | 9.30 | 9.50 | +1.01 | +12.33% | 23 | 2,016 | 36.45% |
| PANW241115C00350000 | 2024-06-10 2:58PM EDT | 2024-11-15 | 15.75 | 15.50 | 16.05 | +2.05 | +14.96% | 14 | 315 | 38.40% |
| PANW241220C00350000 | 2024-06-10 2:33PM EDT | 2024-12-20 | 19.30 | 19.35 | 20.30 | +1.61 | +9.10% | 22 | 464 | 39.80% |
| PANW250117C00350000 | 2024-06-10 3:01PM EDT | 2025-01-17 | 21.63 | 21.35 | 22.10 | +1.78 | +8.97% | 25 | 1,384 | 39.17% |
| PANW250321C00350000 | 2024-06-10 2:46PM EDT | 2025-03-21 | 27.10 | 26.60 | 28.80 | +1.21 | +4.67% | 1 | 227 | 40.91% |
| PANW250620C00350000 | 2024-06-10 3:02PM EDT | 2025-06-20 | 35.90 | 35.55 | 35.90 | +1.90 | +5.59% | 22 | 345 | 41.38% |
| PANW250919C00350000 | 2024-06-07 12:53PM EDT | 2025-09-19 | 40.68 | 42.30 | 43.40 | 0.00 | - | 1 | 70 | 42.55% |
| PANW260116C00350000 | 2024-06-10 2:48PM EDT | 2026-01-16 | 49.47 | 46.25 | 53.75 | +2.22 | +4.70% | 2 | 334 | 44.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614P00350000 | 2024-05-15 9:33AM EDT | 2024-06-14 | 49.88 | 43.00 | 47.80 | 0.00 | - | - | 0 | 101.95% |
| PANW240621P00350000 | 2024-06-07 3:23PM EDT | 2024-06-21 | 48.00 | 41.85 | 47.80 | 0.00 | - | 4 | 23 | 61.23% |
| PANW240628P00350000 | 2024-05-23 9:45AM EDT | 2024-06-28 | 44.40 | 41.30 | 47.85 | 0.00 | - | 1 | 0 | 65.49% |
| PANW240719P00350000 | 2024-06-10 2:56PM EDT | 2024-07-19 | 43.85 | 42.45 | 44.65 | -14.15 | -24.40% | 1 | 4 | 32.73% |
| PANW240816P00350000 | 2024-06-10 11:00AM EDT | 2024-08-16 | 46.70 | 43.35 | 46.30 | -3.70 | -7.34% | 2 | 10 | 30.40% |
| PANW240920P00350000 | 2024-06-03 1:36PM EDT | 2024-09-20 | 60.00 | 47.80 | 48.60 | 0.00 | - | 2 | 138 | 29.69% |
| PANW241115P00350000 | 2024-06-03 1:35PM EDT | 2024-11-15 | 63.30 | 51.35 | 53.80 | 0.00 | - | 26 | 49 | 31.71% |
| PANW241220P00350000 | 2024-05-23 3:39PM EDT | 2024-12-20 | 53.37 | 54.00 | 55.00 | 0.00 | - | 1 | 100 | 30.23% |
| PANW250117P00350000 | 2024-05-24 1:58PM EDT | 2025-01-17 | 47.20 | 54.45 | 56.25 | 0.00 | - | 1 | 333 | 29.71% |
| PANW250321P00350000 | 2024-05-21 9:55AM EDT | 2025-03-21 | 59.20 | 57.80 | 59.95 | 0.00 | - | - | 1 | 29.93% |
| PANW250620P00350000 | 2024-05-21 11:25AM EDT | 2025-06-20 | 61.99 | 62.30 | 63.75 | 0.00 | - | 1 | 30 | 29.28% |
| PANW250919P00350000 | 2024-02-21 2:51PM EDT | 2025-09-19 | 96.10 | 82.40 | 84.40 | 0.00 | - | 4 | 5 | 41.38% |
| PANW260116P00350000 | 2024-06-10 2:22PM EDT | 2026-01-16 | 70.76 | 69.10 | 71.40 | -1.04 | -1.45% | 8 | 117 | 28.52% |
