Marchés français ouverture 2 h 47 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 267,66 -6,39 (-0,02 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
18 146,25 +383,22 (+2,16 %) Bitcoin EUR
53 592,74 -2 557,36 (-4,55 %)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00230000 | 2024-05-01 2:41PM EDT | 2024-05-10 | 61.21 | 56.55 | 62.60 | +9.22 | +17.73% | 1 | 4 | 112.38% |
| PANW240517C00230000 | 2024-04-24 2:50PM EDT | 2024-05-17 | 64.37 | 56.85 | 63.00 | 0.00 | - | 16 | 35 | 87.79% |
| PANW240524C00230000 | 2024-04-24 10:16AM EDT | 2024-05-24 | 65.75 | 57.40 | 64.45 | 0.00 | - | 1 | 2 | 80.80% |
| PANW240621C00230000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 71.60 | 60.10 | 64.45 | 0.00 | - | 1 | 314 | 60.34% |
| PANW240719C00230000 | 2024-04-23 1:20PM EDT | 2024-07-19 | 68.30 | 62.95 | 65.10 | 0.00 | - | 1 | 30 | 54.18% |
| PANW240816C00230000 | 2024-04-17 3:06PM EDT | 2024-08-16 | 57.90 | 65.50 | 67.15 | 0.00 | - | 1 | 15 | 52.46% |
| PANW240920C00230000 | 2024-04-23 3:18PM EDT | 2024-09-20 | 74.73 | 66.45 | 70.90 | 0.00 | - | 9 | 335 | 50.44% |
| PANW241115C00230000 | 2024-04-29 11:30AM EDT | 2024-11-15 | 80.10 | 72.70 | 75.80 | 0.00 | - | 3 | 265 | 51.91% |
| PANW241220C00230000 | 2024-04-26 9:39AM EDT | 2024-12-20 | 78.00 | 75.80 | 79.40 | 0.00 | - | 2 | 18 | 52.72% |
| PANW250117C00230000 | 2024-04-25 10:56AM EDT | 2025-01-17 | 76.25 | 77.90 | 81.75 | 0.00 | - | 1 | 235 | 52.81% |
| PANW250321C00230000 | 2024-04-09 9:53AM EDT | 2025-03-21 | 73.30 | 82.55 | 85.05 | 0.00 | - | 1 | 51 | 52.13% |
| PANW250620C00230000 | 2024-04-22 2:46PM EDT | 2025-06-20 | 85.00 | 89.25 | 91.05 | 0.00 | - | 2 | 125 | 52.63% |
| PANW250919C00230000 | 2024-03-27 2:41PM EDT | 2025-09-19 | 90.80 | 96.30 | 100.85 | 0.00 | - | 2 | 71 | 55.48% |
| PANW260116C00230000 | 2024-04-26 2:21PM EDT | 2026-01-16 | 106.00 | 100.25 | 105.80 | 0.00 | - | 6 | 34 | 53.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00230000 | 2024-05-01 10:59AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 20 | 31 | 107.03% |
| PANW240510P00230000 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.07 | 0.03 | 3.85 | 0.00 | - | 2 | 30 | 108.18% |
| PANW240517P00230000 | 2024-05-01 2:36PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.36 | -0.06 | -23.08% | 79 | 1,288 | 53.56% |
| PANW240524P00230000 | 2024-05-01 3:46PM EDT | 2024-05-24 | 1.13 | 1.21 | 1.52 | +0.03 | +2.73% | 31 | 86 | 61.96% |
| PANW240531P00230000 | 2024-04-30 12:47PM EDT | 2024-05-31 | 1.55 | 1.55 | 1.97 | 0.00 | - | 1 | 38 | 57.76% |
| PANW240607P00230000 | 2024-04-30 3:48PM EDT | 2024-06-07 | 1.75 | 1.89 | 2.34 | 0.00 | - | 5 | 16 | 54.60% |
| PANW240621P00230000 | 2024-05-01 3:56PM EDT | 2024-06-21 | 2.65 | 2.46 | 3.90 | +0.65 | +32.50% | 96 | 1,532 | 52.28% |
| PANW240719P00230000 | 2024-05-01 3:28PM EDT | 2024-07-19 | 3.30 | 3.85 | 4.05 | +0.15 | +4.76% | 2 | 540 | 45.35% |
| PANW240816P00230000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 4.90 | 4.90 | 5.10 | +0.01 | +0.20% | 13 | 1,057 | 42.15% |
| PANW240920P00230000 | 2024-05-01 12:39PM EDT | 2024-09-20 | 7.50 | 7.30 | 7.60 | +1.90 | +33.93% | 5 | 890 | 42.52% |
| PANW241115P00230000 | 2024-04-30 12:42PM EDT | 2024-11-15 | 9.38 | 8.65 | 10.45 | 0.00 | - | 5 | 961 | 41.19% |
| PANW241220P00230000 | 2024-05-01 12:27PM EDT | 2024-12-20 | 11.91 | 11.80 | 12.50 | +0.99 | +9.07% | 18 | 368 | 41.22% |
| PANW250117P00230000 | 2024-05-01 10:46AM EDT | 2025-01-17 | 13.33 | 12.45 | 13.70 | +1.71 | +14.72% | 2 | 758 | 40.70% |
| PANW250321P00230000 | 2024-05-01 3:34PM EDT | 2025-03-21 | 14.61 | 15.20 | 15.90 | +0.11 | +0.76% | 2 | 1,290 | 39.33% |
| PANW250620P00230000 | 2024-04-29 3:26PM EDT | 2025-06-20 | 17.60 | 18.35 | 20.55 | 0.00 | - | 5 | 553 | 39.84% |
| PANW250919P00230000 | 2024-03-27 3:03PM EDT | 2025-09-19 | 22.52 | 19.25 | 22.70 | 0.00 | - | 10 | 46 | 38.16% |
| PANW260116P00230000 | 2024-04-26 3:41PM EDT | 2026-01-16 | 23.55 | 23.90 | 25.20 | 0.00 | - | 6 | 884 | 36.48% |
