Marchés français ouverture 5 h 31 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 137,32 -136,73 (-0,36 %) EUR/USD
1,0716 -0,0002 (-0,02 %) HANG SENG
17 763,03 0,00 (0,00 %) Bitcoin EUR
53 814,33 -2 350,80 (-4,19 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00310000 | 2024-05-01 3:50PM EDT | 2024-05-03 | 0.55 | 0.30 | 0.45 | -0.47 | -46.08% | 283 | 1,899 | 65.92% |
| PANW240510C00310000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 2.00 | 1.52 | 2.05 | -0.80 | -28.57% | 72 | 686 | 49.76% |
| PANW240517C00310000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 3.55 | 3.30 | 3.65 | -1.45 | -29.00% | 374 | 2,331 | 46.68% |
| PANW240524C00310000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 8.75 | 7.45 | 9.40 | -1.43 | -14.05% | 56 | 148 | 58.47% |
| PANW240531C00310000 | 2024-05-01 3:20PM EDT | 2024-05-31 | 11.80 | 9.55 | 10.65 | -0.25 | -2.07% | 11 | 50 | 56.75% |
| PANW240607C00310000 | 2024-05-01 3:05PM EDT | 2024-06-07 | 13.18 | 10.65 | 11.75 | -0.64 | -4.63% | 13 | 28 | 54.33% |
| PANW240621C00310000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 15.10 | 12.75 | 13.05 | -0.06 | -0.40% | 153 | 4,662 | 50.46% |
| PANW240719C00310000 | 2024-05-01 1:49PM EDT | 2024-07-19 | 16.02 | 15.50 | 15.80 | -2.22 | -12.17% | 13 | 765 | 46.19% |
| PANW240816C00310000 | 2024-05-01 2:00PM EDT | 2024-08-16 | 20.00 | 18.45 | 18.85 | -1.75 | -8.05% | 15 | 216 | 44.72% |
| PANW240920C00310000 | 2024-05-01 3:38PM EDT | 2024-09-20 | 25.55 | 23.95 | 24.35 | -0.95 | -3.58% | 4 | 759 | 46.60% |
| PANW241115C00310000 | 2024-04-30 2:01PM EDT | 2024-11-15 | 33.35 | 28.60 | 30.80 | 0.00 | - | 6 | 313 | 47.13% |
| PANW241220C00310000 | 2024-05-01 10:47AM EDT | 2024-12-20 | 32.67 | 32.50 | 34.10 | -5.98 | -15.47% | 2 | 133 | 47.05% |
| PANW250117C00310000 | 2024-05-01 10:24AM EDT | 2025-01-17 | 34.10 | 34.40 | 36.20 | -4.45 | -11.54% | 12 | 960 | 46.62% |
| PANW250321C00310000 | 2024-04-25 11:05AM EDT | 2025-03-21 | 39.20 | 37.85 | 42.35 | 0.00 | - | 3 | 57 | 47.54% |
| PANW250620C00310000 | 2024-05-01 10:29AM EDT | 2025-06-20 | 46.45 | 46.30 | 49.30 | -7.32 | -13.61% | 13 | 1,722 | 47.71% |
| PANW250919C00310000 | 2024-04-22 3:47PM EDT | 2025-09-19 | 50.24 | 53.80 | 56.10 | 0.00 | - | 4 | 38 | 48.28% |
| PANW260116C00310000 | 2024-04-30 3:04PM EDT | 2026-01-16 | 65.40 | 59.80 | 62.60 | 0.00 | - | 10 | 465 | 47.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00310000 | 2024-05-01 10:45AM EDT | 2024-05-03 | 24.35 | 21.50 | 24.55 | +7.30 | +42.82% | 2 | 124 | 65.53% |
| PANW240510P00310000 | 2024-04-29 10:30AM EDT | 2024-05-10 | 17.50 | 23.55 | 24.65 | 0.00 | - | 1 | 4 | 49.24% |
| PANW240517P00310000 | 2024-05-01 12:20PM EDT | 2024-05-17 | 25.33 | 24.05 | 26.90 | +4.23 | +20.05% | 1 | 1,071 | 49.83% |
| PANW240524P00310000 | 2024-04-30 12:55PM EDT | 2024-05-24 | 27.95 | 26.30 | 31.40 | 0.00 | - | 17 | 24 | 59.69% |
| PANW240531P00310000 | 2024-04-29 2:35PM EDT | 2024-05-31 | 28.05 | 30.90 | 32.90 | 0.00 | - | 2 | 2 | 53.93% |
| PANW240621P00310000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 33.23 | 33.15 | 33.75 | +3.28 | +10.95% | 18 | 536 | 46.01% |
| PANW240719P00310000 | 2024-05-01 2:13PM EDT | 2024-07-19 | 34.10 | 35.00 | 35.50 | +2.95 | +9.47% | 5 | 100 | 40.44% |
| PANW240816P00310000 | 2024-05-01 10:00AM EDT | 2024-08-16 | 36.90 | 36.90 | 37.40 | +3.28 | +9.76% | 1 | 29 | 37.94% |
| PANW240920P00310000 | 2024-04-29 2:25PM EDT | 2024-09-20 | 37.60 | 40.55 | 41.25 | 0.00 | - | 5 | 142 | 38.47% |
| PANW241115P00310000 | 2024-04-17 2:59PM EDT | 2024-11-15 | 49.44 | 43.85 | 46.10 | 0.00 | - | 8 | 107 | 38.40% |
| PANW241220P00310000 | 2024-04-29 12:21PM EDT | 2024-12-20 | 42.37 | 46.05 | 49.45 | 0.00 | - | 5 | 153 | 39.08% |
| PANW250117P00310000 | 2024-04-25 2:27PM EDT | 2025-01-17 | 45.65 | 45.90 | 49.50 | 0.00 | - | 1 | 352 | 36.98% |
| PANW250321P00310000 | 2024-05-01 3:21PM EDT | 2025-03-21 | 48.35 | 50.10 | 52.65 | +0.20 | +0.42% | 14 | 45 | 36.12% |
| PANW250620P00310000 | 2024-04-03 1:25PM EDT | 2025-06-20 | 60.84 | 53.75 | 55.05 | 0.00 | - | 1 | 157 | 33.88% |
| PANW250919P00310000 | 2024-03-12 2:04PM EDT | 2025-09-19 | 61.00 | 58.15 | 59.85 | 0.00 | - | 6 | 12 | 34.24% |
| PANW260116P00310000 | 2024-04-08 10:33AM EDT | 2026-01-16 | 70.55 | 60.30 | 63.00 | 0.00 | - | 10 | 18 | 32.92% |
