Marchés français ouverture 5 h 15 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 154,92 -119,13 (-0,31 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 773,16 +10,13 (+0,06 %) Bitcoin EUR
53 254,32 -2 965,06 (-5,27 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00290000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 4.58 | 4.20 | 4.50 | -3.52 | -43.46% | 2,354 | 2,502 | 65.45% |
| PANW240510C00290000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 7.60 | 7.20 | 7.55 | -2.65 | -25.85% | 144 | 1,269 | 48.77% |
| PANW240517C00290000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 10.00 | 9.55 | 9.95 | -2.45 | -19.68% | 245 | 4,116 | 46.59% |
| PANW240524C00290000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 16.50 | 14.25 | 19.65 | -3.00 | -15.38% | 56 | 309 | 63.19% |
| PANW240531C00290000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 18.45 | 16.60 | 18.45 | -3.24 | -14.94% | 57 | 98 | 57.08% |
| PANW240607C00290000 | 2024-05-01 10:23AM EDT | 2024-06-07 | 21.30 | 15.30 | 19.60 | -0.35 | -1.62% | 2 | 25 | 51.19% |
| PANW240621C00290000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 21.76 | 20.55 | 21.00 | -2.12 | -8.88% | 31 | 1,988 | 51.37% |
| PANW240719C00290000 | 2024-05-01 3:40PM EDT | 2024-07-19 | 25.15 | 23.65 | 24.05 | -1.05 | -4.01% | 65 | 503 | 47.42% |
| PANW240816C00290000 | 2024-05-01 3:49PM EDT | 2024-08-16 | 28.20 | 26.85 | 27.25 | -1.80 | -6.00% | 8 | 327 | 45.92% |
| PANW240920C00290000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 35.00 | 32.35 | 32.75 | -1.00 | -2.78% | 2 | 396 | 47.59% |
| PANW241115C00290000 | 2024-05-01 3:55PM EDT | 2024-11-15 | 39.09 | 36.90 | 39.45 | -1.91 | -4.66% | 3 | 119 | 48.31% |
| PANW241220C00290000 | 2024-05-01 12:55PM EDT | 2024-12-20 | 42.75 | 40.35 | 42.70 | -2.30 | -5.11% | 1 | 116 | 48.13% |
| PANW250117C00290000 | 2024-05-01 11:13AM EDT | 2025-01-17 | 43.30 | 42.80 | 44.75 | -4.20 | -8.84% | 4 | 1,125 | 47.62% |
| PANW250321C00290000 | 2024-05-01 12:43PM EDT | 2025-03-21 | 50.54 | 48.35 | 50.85 | -3.01 | -5.62% | 3 | 99 | 48.49% |
| PANW250620C00290000 | 2024-04-30 3:08PM EDT | 2025-06-20 | 60.50 | 55.25 | 57.55 | 0.00 | - | 7 | 191 | 48.47% |
| PANW250919C00290000 | 2024-04-17 11:21AM EDT | 2025-09-19 | 54.98 | 62.25 | 65.65 | 0.00 | - | 3 | 39 | 50.10% |
| PANW260116C00290000 | 2024-05-01 9:43AM EDT | 2026-01-16 | 67.85 | 69.40 | 72.75 | -5.65 | -7.69% | 8 | 187 | 50.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00290000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 6.75 | 6.65 | 6.95 | +1.60 | +31.07% | 177 | 475 | 62.94% |
| PANW240510P00290000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 9.50 | 9.35 | 9.70 | +1.95 | +25.83% | 128 | 80 | 45.92% |
| PANW240517P00290000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 10.50 | 11.40 | 11.80 | +1.60 | +17.98% | 140 | 2,328 | 43.21% |
| PANW240524P00290000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 15.70 | 17.00 | 18.50 | +0.34 | +2.21% | 47 | 39 | 56.73% |
| PANW240531P00290000 | 2024-05-01 10:17AM EDT | 2024-05-31 | 19.45 | 18.70 | 20.45 | +3.10 | +18.96% | 4 | 40 | 55.23% |
| PANW240607P00290000 | 2024-05-01 9:33AM EDT | 2024-06-07 | 18.57 | 19.45 | 21.55 | +1.40 | +8.15% | 1 | 11 | 52.26% |
| PANW240621P00290000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 21.00 | 21.20 | 21.50 | +2.15 | +11.41% | 71 | 1,356 | 46.86% |
| PANW240719P00290000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 23.10 | 23.15 | 23.55 | +1.90 | +8.96% | 130 | 458 | 41.50% |
| PANW240816P00290000 | 2024-05-01 12:12PM EDT | 2024-08-16 | 25.50 | 25.35 | 25.60 | +2.75 | +12.09% | 23 | 377 | 38.97% |
| PANW240920P00290000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 27.30 | 29.10 | 29.55 | +0.82 | +3.10% | 3 | 491 | 39.37% |
| PANW241115P00290000 | 2024-04-18 10:14AM EDT | 2024-11-15 | 35.90 | 32.55 | 34.40 | 0.00 | - | 1 | 379 | 39.11% |
| PANW241220P00290000 | 2024-05-01 11:03AM EDT | 2024-12-20 | 35.92 | 34.85 | 36.85 | +3.82 | +11.90% | 1 | 207 | 38.75% |
| PANW250117P00290000 | 2024-04-30 11:38AM EDT | 2025-01-17 | 35.77 | 36.15 | 38.15 | +2.29 | +6.84% | 1 | 470 | 37.97% |
| PANW250321P00290000 | 2024-04-29 9:52AM EDT | 2025-03-21 | 35.40 | 39.05 | 40.10 | 0.00 | - | 1 | 101 | 35.90% |
| PANW250620P00290000 | 2024-04-25 10:05AM EDT | 2025-06-20 | 44.20 | 42.80 | 43.95 | 0.00 | - | 1 | 122 | 34.91% |
| PANW250919P00290000 | 2024-04-24 12:59PM EDT | 2025-09-19 | 48.15 | 46.00 | 47.70 | +4.00 | +9.06% | 1 | 11 | 34.44% |
| PANW260116P00290000 | 2024-05-01 1:17PM EDT | 2026-01-16 | 50.40 | 49.50 | 51.75 | +2.40 | +5.00% | 1 | 92 | 33.74% |
