Marchés français ouverture 7 h 36 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 084,54 -2 326,27 (-4,12 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00300000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 1.50 | 1.24 | 1.60 | -1.33 | -47.00% | 512 | 2,163 | 52.95% |
| PANW240510C00300000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 4.00 | 2.92 | 4.00 | -1.48 | -27.01% | 269 | 1,118 | 46.12% |
| PANW240517C00300000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 6.70 | 5.30 | 7.15 | -0.67 | -9.09% | 714 | 5,452 | 49.35% |
| PANW240524C00300000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 12.50 | 11.90 | 13.55 | -2.52 | -16.78% | 32 | 385 | 61.20% |
| PANW240531C00300000 | 2024-05-01 2:56PM EDT | 2024-05-31 | 15.71 | 9.95 | 14.30 | -0.59 | -3.62% | 18 | 122 | 52.01% |
| PANW240607C00300000 | 2024-05-01 3:06PM EDT | 2024-06-07 | 16.67 | 14.25 | 15.30 | -0.30 | -1.77% | 20 | 11 | 54.27% |
| PANW240621C00300000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 17.15 | 16.35 | 16.65 | -1.94 | -10.16% | 187 | 3,539 | 50.42% |
| PANW240719C00300000 | 2024-05-01 3:13PM EDT | 2024-07-19 | 19.50 | 19.25 | 19.60 | -3.15 | -13.91% | 385 | 905 | 46.46% |
| PANW240816C00300000 | 2024-05-01 12:08PM EDT | 2024-08-16 | 26.00 | 22.35 | 22.80 | +0.27 | +1.05% | 15 | 421 | 45.13% |
| PANW240920C00300000 | 2024-05-01 3:43PM EDT | 2024-09-20 | 29.25 | 27.90 | 28.30 | -1.70 | -5.49% | 155 | 841 | 46.88% |
| PANW241115C00300000 | 2024-05-01 11:18AM EDT | 2024-11-15 | 33.20 | 30.95 | 34.95 | -4.05 | -10.87% | 2 | 243 | 47.60% |
| PANW241220C00300000 | 2024-04-30 3:51PM EDT | 2024-12-20 | 40.50 | 36.45 | 38.15 | 0.00 | - | 2 | 446 | 47.39% |
| PANW250117C00300000 | 2024-05-01 3:05PM EDT | 2025-01-17 | 42.00 | 38.90 | 40.30 | -0.50 | -1.18% | 53 | 3,641 | 47.01% |
| PANW250321C00300000 | 2024-05-01 3:23PM EDT | 2025-03-21 | 47.67 | 44.15 | 46.25 | +0.38 | +0.80% | 4 | 307 | 47.74% |
| PANW250620C00300000 | 2024-05-01 3:23PM EDT | 2025-06-20 | 53.95 | 51.65 | 53.30 | -2.20 | -3.92% | 17 | 284 | 48.02% |
| PANW250919C00300000 | 2024-05-01 2:29PM EDT | 2025-09-19 | 59.50 | 55.30 | 60.30 | -1.98 | -3.22% | 6 | 312 | 48.78% |
| PANW260116C00300000 | 2024-05-01 3:28PM EDT | 2026-01-16 | 69.00 | 62.25 | 70.95 | -0.15 | -0.22% | 2 | 930 | 51.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00300000 | 2024-05-01 2:51PM EDT | 2024-05-03 | 10.64 | 11.80 | 15.80 | +0.74 | +7.47% | 7 | 70 | 74.51% |
| PANW240510P00300000 | 2024-05-01 3:44PM EDT | 2024-05-10 | 14.65 | 15.60 | 16.90 | +2.50 | +20.58% | 37 | 108 | 47.57% |
| PANW240517P00300000 | 2024-05-01 3:16PM EDT | 2024-05-17 | 14.16 | 17.15 | 18.80 | -0.84 | -5.60% | 53 | 1,309 | 44.98% |
| PANW240524P00300000 | 2024-05-01 10:48AM EDT | 2024-05-24 | 24.57 | 22.70 | 25.10 | +4.12 | +20.15% | 23 | 24 | 56.04% |
| PANW240531P00300000 | 2024-05-01 3:38PM EDT | 2024-05-31 | 23.05 | 24.35 | 25.25 | +1.55 | +7.21% | 1 | 2 | 52.07% |
| PANW240621P00300000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 26.75 | 26.70 | 27.30 | +2.10 | +8.52% | 28 | 1,070 | 46.08% |
| PANW240719P00300000 | 2024-05-01 3:40PM EDT | 2024-07-19 | 27.65 | 28.75 | 29.15 | +1.80 | +6.96% | 17 | 607 | 40.64% |
| PANW240816P00300000 | 2024-04-30 2:44PM EDT | 2024-08-16 | 28.40 | 30.80 | 31.20 | +0.40 | +1.43% | 15 | 400 | 38.29% |
| PANW240920P00300000 | 2024-05-01 12:43PM EDT | 2024-09-20 | 34.65 | 34.70 | 35.10 | +2.60 | +8.11% | 49 | 1,431 | 38.73% |
| PANW241115P00300000 | 2024-04-30 3:12PM EDT | 2024-11-15 | 35.45 | 38.05 | 40.15 | 0.00 | - | 13 | 131 | 38.81% |
| PANW241220P00300000 | 2024-05-01 3:06PM EDT | 2024-12-20 | 38.10 | 40.30 | 41.30 | -0.20 | -0.52% | 31 | 207 | 37.04% |
| PANW250117P00300000 | 2024-05-01 3:08PM EDT | 2025-01-17 | 39.30 | 41.55 | 42.90 | +0.55 | +1.42% | 20 | 1,650 | 36.66% |
| PANW250321P00300000 | 2024-04-23 1:28PM EDT | 2025-03-21 | 46.05 | 44.35 | 45.50 | +4.34 | +10.41% | 4 | 815 | 35.32% |
| PANW250620P00300000 | 2024-04-29 9:32AM EDT | 2025-06-20 | 42.50 | 48.15 | 49.35 | 0.00 | - | 2 | 149 | 34.37% |
| PANW250919P00300000 | 2024-04-22 10:39AM EDT | 2025-09-19 | 55.81 | 51.15 | 53.15 | 0.00 | - | 1 | 47 | 33.96% |
| PANW260116P00300000 | 2024-05-01 9:33AM EDT | 2026-01-16 | 55.00 | 54.25 | 57.90 | +4.00 | +7.84% | 10 | 330 | 33.75% |
