La bourse ferme dans 5 h 35 min
CAC 40
7 923,20 -61,73 (-0,77 %) Euro Stoxx 50
4 899,65 -21,57 (-0,44 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0707 -0,0011 (-0,11 %) Gold future
2 310,20 -0,80 (-0,03 %) Bitcoin EUR
53 984,14 +565,71 (+1,06 %)
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
Avant Bourse :
Prix d’exercice:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00210000 | 2024-02-28 4:58PM EDT | 2024-05-17 | 109.55 | 71.00 | 79.75 | 0.00 | - | 2 | 7 | 111.99% |
| PANW240524C00210000 | 2024-04-23 11:23AM EDT | 2024-05-24 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240621C00210000 | 2024-04-29 1:00PM EDT | 2024-06-21 | 88.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW240719C00210000 | 2024-04-19 10:20AM EDT | 2024-07-19 | 77.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240816C00210000 | 2024-04-18 11:20AM EDT | 2024-08-16 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240920C00210000 | 2024-04-23 12:43PM EDT | 2024-09-20 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241115C00210000 | 2024-04-23 9:48AM EDT | 2024-11-15 | 90.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW241220C00210000 | 2024-04-19 11:10AM EDT | 2024-12-20 | 87.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW250117C00210000 | 2024-04-29 12:27PM EDT | 2025-01-17 | 100.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW250321C00210000 | 2024-04-24 10:25AM EDT | 2025-03-21 | 103.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250620C00210000 | 2024-04-22 3:13PM EDT | 2025-06-20 | 98.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250919C00210000 | 2024-04-22 3:14PM EDT | 2025-09-19 | 103.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW260116C00210000 | 2024-04-15 3:15PM EDT | 2026-01-16 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00210000 | 2024-04-23 12:08PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PANW240510P00210000 | 2024-05-01 2:02PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 50.00% |
| PANW240517P00210000 | 2024-05-01 11:57AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| PANW240524P00210000 | 2024-05-01 12:35PM EDT | 2024-05-24 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240531P00210000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240621P00210000 | 2024-05-01 2:38PM EDT | 2024-06-21 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PANW240719P00210000 | 2024-05-01 3:45PM EDT | 2024-07-19 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240816P00210000 | 2024-05-01 10:29AM EDT | 2024-08-16 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PANW240920P00210000 | 2024-04-30 12:55PM EDT | 2024-09-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PANW241115P00210000 | 2024-05-01 10:12AM EDT | 2024-11-15 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PANW241220P00210000 | 2024-05-01 12:27PM EDT | 2024-12-20 | 7.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PANW250117P00210000 | 2024-05-01 3:25PM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PANW250321P00210000 | 2024-05-01 10:51AM EDT | 2025-03-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PANW250620P00210000 | 2024-04-29 9:41AM EDT | 2025-06-20 | 11.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PANW250919P00210000 | 2024-04-26 1:43PM EDT | 2025-09-19 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PANW260116P00210000 | 2024-04-24 2:26PM EDT | 2026-01-16 | 17.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
