Marchés français ouverture 6 h 8 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 060,82 -213,23 (-0,56 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 856,51 -2 327,80 (-4,14 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00220000 | 2024-04-23 10:04AM EDT | 2024-05-03 | 70.12 | 66.65 | 72.00 | 0.00 | - | 1 | 2 | 265.82% |
| PANW240517C00220000 | 2024-04-23 12:09PM EDT | 2024-05-17 | 72.70 | 66.25 | 72.90 | 0.00 | - | 1 | 34 | 96.89% |
| PANW240621C00220000 | 2024-05-01 12:06PM EDT | 2024-06-21 | 71.60 | 68.90 | 73.00 | -4.35 | -5.73% | 6 | 401 | 62.11% |
| PANW240719C00220000 | 2024-04-23 1:20PM EDT | 2024-07-19 | 77.43 | 71.70 | 76.20 | 0.00 | - | 3 | 12 | 61.01% |
| PANW240816C00220000 | 2024-04-22 11:48AM EDT | 2024-08-16 | 66.35 | 72.70 | 79.10 | 0.00 | - | 1 | 13 | 57.84% |
| PANW240920C00220000 | 2024-05-01 9:41AM EDT | 2024-09-20 | 78.65 | 74.80 | 78.75 | -6.45 | -7.58% | 3 | 87 | 52.22% |
| PANW241115C00220000 | 2024-04-23 9:41AM EDT | 2024-11-15 | 81.00 | 79.30 | 83.15 | 0.00 | - | 10 | 34 | 52.34% |
| PANW241220C00220000 | 2024-04-23 10:39AM EDT | 2024-12-20 | 85.70 | 83.30 | 85.85 | 0.00 | - | 1 | 15 | 53.55% |
| PANW250117C00220000 | 2024-04-30 11:52AM EDT | 2025-01-17 | 91.50 | 83.25 | 89.75 | 0.00 | - | 1 | 906 | 53.39% |
| PANW250321C00220000 | 2024-04-10 1:19PM EDT | 2025-03-21 | 84.80 | 90.35 | 91.90 | 0.00 | - | 1 | 14 | 53.80% |
| PANW250620C00220000 | 2024-04-25 9:52AM EDT | 2025-06-20 | 91.85 | 95.90 | 97.65 | 0.00 | - | 1 | 498 | 53.73% |
| PANW250919C00220000 | 2024-03-27 11:00AM EDT | 2025-09-19 | 97.25 | 104.20 | 107.45 | 0.00 | - | 1 | 37 | 57.48% |
| PANW260116C00220000 | 2024-04-15 10:08AM EDT | 2026-01-16 | 99.85 | 104.80 | 110.05 | 0.00 | - | 2 | 38 | 53.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00220000 | 2024-04-26 11:41AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 115.63% |
| PANW240510P00220000 | 2024-04-30 2:37PM EDT | 2024-05-10 | 0.15 | 0.02 | 0.28 | 0.00 | - | 21 | 43 | 77.34% |
| PANW240517P00220000 | 2024-05-01 11:50AM EDT | 2024-05-17 | 0.19 | 0.10 | 0.28 | +0.05 | +35.71% | 55 | 1,324 | 59.96% |
| PANW240524P00220000 | 2024-04-29 11:33AM EDT | 2024-05-24 | 0.49 | 0.32 | 3.15 | 0.00 | - | 20 | 67 | 75.81% |
| PANW240531P00220000 | 2024-04-30 12:19PM EDT | 2024-05-31 | 0.79 | 0.60 | 1.32 | 0.00 | - | 3 | 11 | 58.06% |
| PANW240621P00220000 | 2024-05-01 2:38PM EDT | 2024-06-21 | 1.65 | 1.46 | 2.18 | +0.17 | +11.49% | 70 | 1,645 | 51.50% |
| PANW240719P00220000 | 2024-05-01 11:00AM EDT | 2024-07-19 | 3.01 | 2.65 | 3.50 | +0.76 | +33.78% | 1 | 991 | 49.45% |
| PANW240816P00220000 | 2024-05-01 10:48AM EDT | 2024-08-16 | 4.05 | 3.50 | 3.65 | +0.45 | +12.50% | 2 | 250 | 43.04% |
| PANW240920P00220000 | 2024-05-01 3:21PM EDT | 2024-09-20 | 5.12 | 5.50 | 5.75 | -0.03 | -0.58% | 2 | 991 | 43.31% |
| PANW241115P00220000 | 2024-04-30 3:02PM EDT | 2024-11-15 | 7.45 | 6.40 | 9.75 | 0.00 | - | 7 | 338 | 44.84% |
| PANW241220P00220000 | 2024-05-01 11:46AM EDT | 2024-12-20 | 9.08 | 9.40 | 11.20 | +1.05 | +13.08% | 4 | 815 | 43.84% |
| PANW250117P00220000 | 2024-05-01 3:32PM EDT | 2025-01-17 | 9.85 | 10.45 | 12.25 | +0.53 | +5.69% | 14 | 3,819 | 43.08% |
| PANW250321P00220000 | 2024-05-01 10:39AM EDT | 2025-03-21 | 13.22 | 11.95 | 13.20 | +1.32 | +11.09% | 8 | 449 | 40.00% |
| PANW250620P00220000 | 2024-04-30 3:20PM EDT | 2025-06-20 | 15.15 | 15.50 | 17.45 | 0.00 | - | 2 | 752 | 40.39% |
| PANW250919P00220000 | 2024-04-26 1:50PM EDT | 2025-09-19 | 17.75 | 17.65 | 21.70 | 0.00 | - | 4 | 73 | 40.97% |
| PANW260116P00220000 | 2024-04-29 12:03PM EDT | 2026-01-16 | 20.15 | 20.55 | 21.95 | 0.00 | - | 8 | 1,238 | 37.09% |
