La bourse est fermée
Dow Jones
38 826,95 +27,96 (+0,07 %) Nasdaq
17 179,62 +46,50 (+0,27 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0765 -0,0038 (-0,36 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 713,34 -12,55 (-0,02 %)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:51PM EDT. Marché ouvert.
Prix d’exercice:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614C00390000 | 2024-06-07 11:11AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 21 | 68.75% |
| PANW240621C00390000 | 2024-06-07 3:43PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.45 | 0.00 | - | 5 | 1,134 | 60.35% |
| PANW240628C00390000 | 2024-05-15 3:25PM EDT | 2024-06-28 | 2.75 | 0.01 | 0.18 | 0.00 | - | 1 | 11 | 46.29% |
| PANW240712C00390000 | 2024-06-04 1:52PM EDT | 2024-07-12 | 0.13 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 40.09% |
| PANW240719C00390000 | 2024-06-10 9:56AM EDT | 2024-07-19 | 0.18 | 0.08 | 0.27 | -0.05 | -21.74% | 21 | 192 | 33.84% |
| PANW240816C00390000 | 2024-06-10 3:32PM EDT | 2024-08-16 | 1.14 | 1.12 | 1.19 | +0.28 | +32.56% | 3 | 83 | 33.75% |
| PANW240920C00390000 | 2024-06-10 10:56AM EDT | 2024-09-20 | 3.10 | 3.40 | 4.10 | +0.40 | +14.81% | 1 | 659 | 37.38% |
| PANW241115C00390000 | 2024-06-06 9:45AM EDT | 2024-11-15 | 6.10 | 7.55 | 8.60 | 0.00 | - | 10 | 151 | 38.51% |
| PANW241220C00390000 | 2024-06-06 12:39PM EDT | 2024-12-20 | 8.65 | 10.90 | 11.95 | 0.00 | - | 2 | 139 | 39.69% |
| PANW250117C00390000 | 2024-06-10 3:07PM EDT | 2025-01-17 | 12.30 | 12.55 | 13.00 | +3.00 | +32.26% | 59 | 958 | 38.44% |
| PANW250321C00390000 | 2024-06-06 3:11PM EDT | 2025-03-21 | 14.40 | 17.20 | 19.45 | 0.00 | - | 2 | 39 | 40.78% |
| PANW250620C00390000 | 2024-06-07 11:32AM EDT | 2025-06-20 | 22.25 | 24.05 | 25.55 | 0.00 | - | 2 | 68 | 40.80% |
| PANW250919C00390000 | 2024-05-24 11:15AM EDT | 2025-09-19 | 38.50 | 31.05 | 31.95 | 0.00 | - | 1 | 16 | 41.42% |
| PANW260116C00390000 | 2024-05-30 3:19PM EDT | 2026-01-16 | 33.75 | 37.20 | 42.70 | 0.00 | - | 6 | 202 | 43.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00390000 | 2024-05-22 11:19AM EDT | 2024-06-21 | 81.30 | 80.10 | 85.65 | 0.00 | - | 1 | 0 | 90.75% |
| PANW240719P00390000 | 2024-05-20 9:47AM EDT | 2024-07-19 | 76.85 | 80.25 | 85.65 | 0.00 | - | 1 | 0 | 50.16% |
| PANW240920P00390000 | 2024-02-26 2:13PM EDT | 2024-09-20 | 88.60 | 107.95 | 109.20 | 0.00 | - | 1 | 22 | 81.51% |
| PANW241115P00390000 | 2024-05-08 10:25AM EDT | 2024-11-15 | 93.05 | 88.10 | 91.35 | 0.00 | - | 2 | 18 | 41.64% |
| PANW241220P00390000 | 2024-03-06 2:47PM EDT | 2024-12-20 | 114.65 | 120.80 | 122.65 | 0.00 | - | 9 | 39 | 74.45% |
| PANW250117P00390000 | 2024-06-05 1:09PM EDT | 2025-01-17 | 96.88 | 82.35 | 86.55 | 0.00 | - | 10 | 31 | 28.27% |
| PANW250620P00390000 | 2024-04-19 1:15PM EDT | 2025-06-20 | 115.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PANW250919P00390000 | 2024-02-21 3:55PM EDT | 2025-09-19 | 132.50 | 112.35 | 115.20 | 0.00 | - | - | 1 | 43.23% |
| PANW260116P00390000 | 2024-02-27 12:00PM EDT | 2026-01-16 | 102.75 | 115.60 | 119.50 | 0.00 | - | 2 | 5 | 41.41% |
