Marchés français ouverture 3 h 1 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 114,07 +75,91 (+0,19 %) EUR/USD
1,0771 +0,0006 (+0,05 %) HANG SENG
18 082,90 -284,05 (-1,55 %) Bitcoin EUR
63 462,01 -1 159,44 (-1,79 %)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614C00400000 | 2024-06-10 1:31PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.78 | 0.00 | - | 1 | 51 | 123.54% |
| PANW240621C00400000 | 2024-06-10 3:39PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 16 | 2,043 | 53.13% |
| PANW240628C00400000 | 2024-06-10 12:50PM EDT | 2024-06-28 | 0.29 | 0.00 | 0.28 | -0.34 | -53.97% | 3 | 12 | 50.29% |
| PANW240719C00400000 | 2024-06-10 1:38PM EDT | 2024-07-19 | 0.13 | 0.12 | 0.21 | -0.06 | -31.58% | 26 | 1,283 | 36.08% |
| PANW240816C00400000 | 2024-06-10 3:17PM EDT | 2024-08-16 | 0.73 | 0.68 | 0.94 | +0.14 | +23.73% | 7 | 310 | 35.18% |
| PANW240920C00400000 | 2024-06-10 3:26PM EDT | 2024-09-20 | 2.43 | 2.56 | 2.95 | +0.29 | +13.55% | 17 | 1,182 | 36.84% |
| PANW241115C00400000 | 2024-06-10 3:02PM EDT | 2024-11-15 | 6.30 | 6.60 | 8.35 | +0.65 | +11.50% | 62 | 411 | 40.68% |
| PANW241220C00400000 | 2024-06-10 1:40PM EDT | 2024-12-20 | 8.40 | 9.25 | 9.65 | +1.40 | +20.00% | 2 | 794 | 38.80% |
| PANW250117C00400000 | 2024-06-10 3:32PM EDT | 2025-01-17 | 11.00 | 10.85 | 11.45 | +1.60 | +17.02% | 53 | 2,696 | 38.72% |
| PANW250321C00400000 | 2024-06-10 11:12AM EDT | 2025-03-21 | 15.00 | 15.80 | 16.75 | +2.60 | +20.97% | 3 | 156 | 40.09% |
| PANW250620C00400000 | 2024-06-10 10:56AM EDT | 2025-06-20 | 21.50 | 22.45 | 24.60 | +3.63 | +20.31% | 10 | 993 | 41.91% |
| PANW250919C00400000 | 2024-06-04 10:52AM EDT | 2025-09-19 | 22.47 | 28.55 | 29.40 | 0.00 | - | 1 | 35 | 41.26% |
| PANW260116C00400000 | 2024-06-10 2:27PM EDT | 2026-01-16 | 34.23 | 36.00 | 37.90 | +1.36 | +4.14% | 3 | 1,393 | 42.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00400000 | 2024-05-22 3:00PM EDT | 2024-06-21 | 94.95 | 88.35 | 93.20 | 0.00 | - | 10 | 0 | 104.83% |
| PANW240719P00400000 | 2024-05-21 1:42PM EDT | 2024-07-19 | 82.30 | 90.00 | 94.95 | 0.00 | - | 3 | 0 | 50.94% |
| PANW240816P00400000 | 2024-05-20 10:05AM EDT | 2024-08-16 | 86.55 | 89.00 | 93.20 | 0.00 | - | - | 0 | 42.51% |
| PANW240920P00400000 | 2024-05-20 10:46AM EDT | 2024-09-20 | 86.95 | 88.60 | 94.90 | 0.00 | - | 2 | 0 | 39.92% |
| PANW241115P00400000 | 2024-05-29 10:09AM EDT | 2024-11-15 | 95.48 | 89.75 | 94.30 | 0.00 | - | 1 | 1 | 30.66% |
| PANW241220P00400000 | 2024-03-15 2:20PM EDT | 2024-12-20 | 119.50 | 120.80 | 123.70 | 0.00 | - | 1 | 55 | 66.37% |
| PANW250117P00400000 | 2024-06-05 1:09PM EDT | 2025-01-17 | 106.03 | 90.55 | 95.35 | 0.00 | - | 11 | 141 | 28.00% |
| PANW250321P00400000 | 2024-05-15 10:05AM EDT | 2025-03-21 | 101.75 | 94.70 | 97.65 | 0.00 | - | 1 | 6 | 28.16% |
| PANW250620P00400000 | 2024-02-28 3:49PM EDT | 2025-06-20 | 103.60 | 120.10 | 123.20 | 0.00 | - | 6 | 161 | 48.42% |
| PANW250919P00400000 | 2024-06-07 1:50PM EDT | 2025-09-19 | 105.82 | 96.15 | 101.60 | 0.00 | - | 2 | 1 | 25.97% |
| PANW260116P00400000 | 2024-06-10 2:22PM EDT | 2026-01-16 | 105.56 | 101.45 | 106.95 | -5.79 | -5.20% | 2 | 26 | 27.41% |
