La bourse ferme dans 5 h 17 min
CAC 40
7 908,79 -76,14 (-0,95 %) Euro Stoxx 50
4 892,38 -28,84 (-0,59 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0703 -0,0015 (-0,14 %) Gold future
2 308,40 -2,60 (-0,11 %) Bitcoin EUR
53 943,82 +835,17 (+1,57 %)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00240000 | 2024-04-25 9:33AM EDT | 2024-05-03 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240510C00240000 | 2024-04-16 12:00PM EDT | 2024-05-10 | 34.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240517C00240000 | 2024-04-30 12:46PM EDT | 2024-05-17 | 52.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW240524C00240000 | 2024-04-19 9:50AM EDT | 2024-05-24 | 48.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240621C00240000 | 2024-05-01 2:44PM EDT | 2024-06-21 | 56.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240719C00240000 | 2024-04-26 10:22AM EDT | 2024-07-19 | 60.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW240816C00240000 | 2024-04-19 1:22PM EDT | 2024-08-16 | 53.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240920C00240000 | 2024-04-23 10:37AM EDT | 2024-09-20 | 64.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW241115C00240000 | 2024-04-22 11:28AM EDT | 2024-11-15 | 58.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW241220C00240000 | 2024-04-25 9:41AM EDT | 2024-12-20 | 68.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PANW250117C00240000 | 2024-04-30 9:30AM EDT | 2025-01-17 | 76.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW250321C00240000 | 2024-04-15 11:27AM EDT | 2025-03-21 | 68.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW250620C00240000 | 2024-04-25 2:17PM EDT | 2025-06-20 | 85.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250919C00240000 | 2024-04-23 11:01AM EDT | 2025-09-19 | 91.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW260116C00240000 | 2024-04-29 10:34AM EDT | 2026-01-16 | 102.76 | 0.00 | 0.00 | 0.00 | - | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00240000 | 2024-05-01 10:32AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240510P00240000 | 2024-04-30 9:31AM EDT | 2024-05-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| PANW240517P00240000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| PANW240524P00240000 | 2024-05-01 2:21PM EDT | 2024-05-24 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW240531P00240000 | 2024-05-01 12:19PM EDT | 2024-05-31 | 3.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PANW240607P00240000 | 2024-04-29 2:44PM EDT | 2024-06-07 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW240621P00240000 | 2024-05-01 2:53PM EDT | 2024-06-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| PANW240719P00240000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| PANW240816P00240000 | 2024-05-01 2:33PM EDT | 2024-08-16 | 6.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PANW240920P00240000 | 2024-05-01 12:26PM EDT | 2024-09-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW241115P00240000 | 2024-04-30 12:42PM EDT | 2024-11-15 | 11.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PANW241220P00240000 | 2024-04-29 9:47AM EDT | 2024-12-20 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PANW250117P00240000 | 2024-05-01 2:27PM EDT | 2025-01-17 | 15.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| PANW250321P00240000 | 2024-04-24 9:32AM EDT | 2025-03-21 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PANW250620P00240000 | 2024-04-25 10:33AM EDT | 2025-06-20 | 22.05 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| PANW250919P00240000 | 2024-04-24 3:29PM EDT | 2025-09-19 | 23.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PANW260116P00240000 | 2024-05-01 3:58PM EDT | 2026-01-16 | 27.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
