Marchés français ouverture 5 h 3 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 129,18 -144,87 (-0,38 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
17 801,09 +38,06 (+0,21 %) Bitcoin EUR
53 340,51 -2 706,72 (-4,83 %)
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:200.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00200000 | 2024-04-25 11:41AM EDT | 2024-05-03 | 86.00 | 86.65 | 91.45 | 0.00 | - | - | 5 | 327.25% |
| PANW240517C00200000 | 2024-04-26 11:58AM EDT | 2024-05-17 | 92.61 | 86.10 | 92.90 | 0.00 | - | 5 | 56 | 122.22% |
| PANW240524C00200000 | 2024-04-22 12:38PM EDT | 2024-05-24 | 79.93 | 86.35 | 93.00 | 0.00 | - | 1 | 1 | 103.91% |
| PANW240621C00200000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 95.00 | 88.25 | 94.45 | -8.70 | -8.39% | 1 | 220 | 80.65% |
| PANW240719C00200000 | 2024-04-30 12:42PM EDT | 2024-07-19 | 95.50 | 89.30 | 95.75 | 0.00 | - | 3 | 24 | 70.01% |
| PANW240816C00200000 | 2024-04-29 9:32AM EDT | 2024-08-16 | 105.90 | 90.65 | 96.00 | 0.00 | - | 1 | 19 | 62.98% |
| PANW240920C00200000 | 2024-04-23 12:43PM EDT | 2024-09-20 | 100.00 | 94.00 | 98.30 | 0.00 | - | 2 | 100 | 62.55% |
| PANW241115C00200000 | 2024-05-01 9:33AM EDT | 2024-11-15 | 100.00 | 96.35 | 100.85 | +1.53 | +1.55% | 1 | 92 | 58.22% |
| PANW241220C00200000 | 2024-04-25 11:06AM EDT | 2024-12-20 | 98.00 | 98.25 | 103.20 | 0.00 | - | 9 | 35 | 57.65% |
| PANW250117C00200000 | 2024-05-01 3:44PM EDT | 2025-01-17 | 104.00 | 101.05 | 102.90 | -3.65 | -3.39% | 23 | 2,547 | 56.60% |
| PANW250321C00200000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 115.00 | 103.25 | 106.60 | 0.00 | - | 3 | 169 | 55.20% |
| PANW250620C00200000 | 2024-04-23 1:15PM EDT | 2025-06-20 | 116.55 | 109.95 | 111.75 | 0.00 | - | 1 | 105 | 56.23% |
| PANW250919C00200000 | 2024-04-24 10:45AM EDT | 2025-09-19 | 120.05 | 113.85 | 116.70 | 0.00 | - | 2 | 93 | 55.80% |
| PANW260116C00200000 | 2024-04-29 9:43AM EDT | 2026-01-16 | 130.00 | 117.90 | 122.85 | 0.00 | - | 1 | 171 | 55.17% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00200000 | 2024-04-17 12:14PM EDT | 2024-05-03 | 0.25 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 345.36% |
| PANW240510P00200000 | 2024-04-22 10:15AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.31 | +0.03 | +42.86% | 1 | 2 | 101.95% |
| PANW240517P00200000 | 2024-05-01 2:24PM EDT | 2024-05-17 | 0.10 | 0.02 | 0.20 | +0.03 | +42.86% | 7 | 576 | 73.05% |
| PANW240524P00200000 | 2024-04-23 2:21PM EDT | 2024-05-24 | 0.60 | 0.09 | 1.16 | 0.00 | - | 1 | 26 | 78.86% |
| PANW240531P00200000 | 2024-04-16 3:29PM EDT | 2024-05-31 | 1.04 | 0.13 | 2.92 | 0.00 | - | - | 1 | 82.37% |
| PANW240621P00200000 | 2024-05-01 10:40AM EDT | 2024-06-21 | 0.68 | 0.44 | 0.93 | +0.13 | +23.64% | 3 | 3,533 | 53.83% |
| PANW240719P00200000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 1.27 | 0.95 | 1.47 | +0.03 | +2.42% | 1 | 230 | 50.35% |
| PANW240816P00200000 | 2024-05-01 10:18AM EDT | 2024-08-16 | 2.10 | 1.76 | 2.16 | +0.60 | +40.00% | 3 | 164 | 47.27% |
| PANW240920P00200000 | 2024-05-01 12:03PM EDT | 2024-09-20 | 3.20 | 2.77 | 3.20 | +0.42 | +15.11% | 1 | 718 | 45.39% |
| PANW241115P00200000 | 2024-05-01 9:45AM EDT | 2024-11-15 | 4.87 | 4.65 | 4.90 | +0.87 | +21.75% | 1 | 226 | 43.47% |
| PANW241220P00200000 | 2024-04-30 3:55PM EDT | 2024-12-20 | 5.84 | 5.80 | 6.10 | 0.00 | - | 1 | 520 | 42.96% |
| PANW250117P00200000 | 2024-05-01 3:54PM EDT | 2025-01-17 | 6.52 | 6.60 | 8.35 | +0.47 | +7.77% | 77 | 2,307 | 45.26% |
| PANW250321P00200000 | 2024-05-01 12:52PM EDT | 2025-03-21 | 7.79 | 8.25 | 8.70 | +0.25 | +3.32% | 2 | 995 | 41.24% |
| PANW250620P00200000 | 2024-04-29 2:50PM EDT | 2025-06-20 | 10.30 | 10.60 | 11.80 | 0.00 | - | 40 | 372 | 41.01% |
| PANW250919P00200000 | 2024-04-30 2:48PM EDT | 2025-09-19 | 12.95 | 12.90 | 13.60 | 0.00 | - | 12 | 1,060 | 39.40% |
| PANW260116P00200000 | 2024-05-01 3:30PM EDT | 2026-01-16 | 15.08 | 15.10 | 16.15 | +0.08 | +0.53% | 21 | 569 | 38.24% |
