Marchés français ouverture 6 h 15 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 075,58 -198,47 (-0,52 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 849,19 -2 367,27 (-4,21 %)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00270000 | 2024-05-01 2:23PM EDT | 2024-05-03 | 19.88 | 16.35 | 19.20 | -3.52 | -15.04% | 2 | 124 | 59.42% |
| PANW240510C00270000 | 2024-05-01 9:54AM EDT | 2024-05-10 | 19.00 | 19.60 | 20.55 | -6.40 | -25.20% | 2 | 75 | 50.57% |
| PANW240517C00270000 | 2024-05-01 3:10PM EDT | 2024-05-17 | 22.50 | 20.75 | 22.45 | -4.50 | -16.67% | 19 | 3,688 | 50.77% |
| PANW240524C00270000 | 2024-05-01 12:07PM EDT | 2024-05-24 | 28.85 | 23.95 | 29.60 | -5.65 | -16.38% | 2 | 70 | 59.88% |
| PANW240531C00270000 | 2024-05-01 1:11PM EDT | 2024-05-31 | 29.25 | 25.25 | 29.70 | -2.75 | -8.59% | 2 | 10 | 54.82% |
| PANW240621C00270000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 32.35 | 31.25 | 34.20 | -3.45 | -9.64% | 13 | 1,784 | 55.51% |
| PANW240719C00270000 | 2024-05-01 10:50AM EDT | 2024-07-19 | 33.45 | 34.40 | 35.25 | -9.15 | -21.48% | 5 | 488 | 49.72% |
| PANW240816C00270000 | 2024-04-29 1:45PM EDT | 2024-08-16 | 41.47 | 36.95 | 38.30 | 0.00 | - | 2 | 126 | 48.00% |
| PANW240920C00270000 | 2024-04-29 10:00AM EDT | 2024-09-20 | 50.20 | 41.80 | 43.55 | 0.00 | - | 1 | 313 | 49.50% |
| PANW241115C00270000 | 2024-04-29 3:27PM EDT | 2024-11-15 | 51.82 | 46.70 | 49.70 | 0.00 | - | 1 | 144 | 49.67% |
| PANW241220C00270000 | 2024-04-30 2:55PM EDT | 2024-12-20 | 55.50 | 50.35 | 52.85 | 0.00 | - | 8 | 222 | 49.45% |
| PANW250117C00270000 | 2024-04-30 2:44PM EDT | 2025-01-17 | 58.62 | 53.35 | 55.10 | 0.00 | - | 10 | 940 | 49.19% |
| PANW250321C00270000 | 2024-05-01 10:17AM EDT | 2025-03-21 | 59.35 | 58.30 | 60.65 | -4.90 | -7.63% | 1 | 62 | 49.64% |
| PANW250620C00270000 | 2024-05-01 9:39AM EDT | 2025-06-20 | 68.05 | 64.95 | 67.40 | -1.30 | -1.87% | 2 | 228 | 49.78% |
| PANW250919C00270000 | 2024-04-29 9:32AM EDT | 2025-09-19 | 82.00 | 71.85 | 73.95 | 0.00 | - | 1 | 83 | 50.32% |
| PANW260116C00270000 | 2024-05-01 10:21AM EDT | 2026-01-16 | 81.19 | 77.55 | 81.30 | +0.04 | +0.05% | 22 | 311 | 50.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00270000 | 2024-05-01 3:41PM EDT | 2024-05-03 | 0.71 | 0.67 | 0.72 | +0.04 | +5.97% | 86 | 424 | 67.09% |
| PANW240510P00270000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 2.22 | 2.21 | 2.74 | +0.34 | +18.09% | 161 | 342 | 50.61% |
| PANW240517P00270000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 3.58 | 3.70 | 4.25 | +0.33 | +10.15% | 337 | 4,071 | 46.31% |
| PANW240524P00270000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 7.85 | 8.55 | 11.95 | +0.73 | +10.25% | 7 | 155 | 63.07% |
| PANW240531P00270000 | 2024-05-01 3:30PM EDT | 2024-05-31 | 9.40 | 9.90 | 11.30 | +1.33 | +16.48% | 16 | 76 | 56.41% |
| PANW240607P00270000 | 2024-05-01 3:19PM EDT | 2024-06-07 | 9.26 | 10.35 | 10.95 | +0.26 | +2.89% | 4 | 8 | 50.95% |
| PANW240621P00270000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 11.93 | 11.95 | 12.35 | +1.28 | +12.02% | 39 | 2,295 | 47.79% |
| PANW240719P00270000 | 2024-05-01 3:21PM EDT | 2024-07-19 | 12.60 | 13.85 | 15.50 | +0.86 | +7.33% | 26 | 1,152 | 44.85% |
| PANW240816P00270000 | 2024-05-01 3:49PM EDT | 2024-08-16 | 15.17 | 16.00 | 16.80 | +0.07 | +0.46% | 1 | 192 | 40.80% |
| PANW240920P00270000 | 2024-05-01 11:15AM EDT | 2024-09-20 | 20.66 | 19.55 | 20.00 | +2.71 | +15.10% | 2 | 1,642 | 40.24% |
| PANW241115P00270000 | 2024-04-30 3:57PM EDT | 2024-11-15 | 22.24 | 23.20 | 24.00 | 0.00 | - | 1 | 543 | 39.14% |
| PANW241220P00270000 | 2024-04-29 1:49PM EDT | 2024-12-20 | 23.46 | 25.40 | 26.05 | 0.00 | - | 3 | 241 | 38.47% |
| PANW250117P00270000 | 2024-04-30 1:18PM EDT | 2025-01-17 | 25.00 | 25.10 | 28.65 | 0.00 | - | 3 | 340 | 39.21% |
| PANW250321P00270000 | 2024-04-29 1:26PM EDT | 2025-03-21 | 27.65 | 29.55 | 30.65 | 0.00 | - | 1 | 443 | 37.16% |
| PANW250620P00270000 | 2024-04-26 11:12AM EDT | 2025-06-20 | 32.00 | 33.40 | 35.65 | 0.00 | - | 1 | 133 | 37.20% |
| PANW250919P00270000 | 2024-04-15 10:25AM EDT | 2025-09-19 | 41.65 | 36.50 | 37.95 | 0.00 | - | 2 | 49 | 35.50% |
| PANW260116P00270000 | 2024-04-30 10:45AM EDT | 2026-01-16 | 38.10 | 39.85 | 42.10 | 0.00 | - | 1 | 588 | 34.90% |
