La bourse ferme dans 2 h 29 min
CAC 40
7 933,74 -51,19 (-0,64 %) Euro Stoxx 50
4 910,58 -10,64 (-0,22 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0704 -0,0014 (-0,13 %) Gold future
2 310,60 -0,40 (-0,02 %) Bitcoin EUR
54 735,86 +624,27 (+1,15 %)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00320000 | 2024-05-01 3:47PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 792 | 25.00% |
| PANW240510C00320000 | 2024-05-01 3:11PM EDT | 2024-05-10 | 1.37 | 0.00 | 0.00 | 0.00 | - | 96 | 243 | 12.50% |
| PANW240517C00320000 | 2024-05-01 3:48PM EDT | 2024-05-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 130 | 2,220 | 12.50% |
| PANW240524C00320000 | 2024-05-01 3:44PM EDT | 2024-05-24 | 6.95 | 0.00 | 0.00 | 0.00 | - | 41 | 269 | 12.50% |
| PANW240531C00320000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 7.75 | 0.00 | 0.00 | 0.00 | - | 14 | 99 | 6.25% |
| PANW240621C00320000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 10.25 | 0.00 | 0.00 | 0.00 | - | 88 | 2,699 | 6.25% |
| PANW240719C00320000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 13.25 | 0.00 | 0.00 | 0.00 | - | 8 | 497 | 6.25% |
| PANW240816C00320000 | 2024-05-01 3:49PM EDT | 2024-08-16 | 15.88 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 3.13% |
| PANW240920C00320000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 21.57 | 0.00 | 0.00 | 0.00 | - | 12 | 1,788 | 3.13% |
| PANW241115C00320000 | 2024-04-30 2:01PM EDT | 2024-11-15 | 29.35 | 0.00 | 0.00 | 0.00 | - | 7 | 121 | 3.13% |
| PANW241220C00320000 | 2024-04-29 3:43PM EDT | 2024-12-20 | 31.80 | 0.00 | 0.00 | 0.00 | - | 9 | 965 | 3.13% |
| PANW250117C00320000 | 2024-05-01 2:44PM EDT | 2025-01-17 | 33.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,803 | 3.13% |
| PANW250321C00320000 | 2024-04-30 1:01PM EDT | 2025-03-21 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 3.13% |
| PANW250620C00320000 | 2024-04-23 2:59PM EDT | 2025-06-20 | 46.50 | 0.00 | 0.00 | 0.00 | - | 4 | 213 | 1.56% |
| PANW250919C00320000 | 2024-04-25 10:52AM EDT | 2025-09-19 | 48.60 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 1.56% |
| PANW260116C00320000 | 2024-04-30 9:39AM EDT | 2026-01-16 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00320000 | 2024-04-30 3:52PM EDT | 2024-05-03 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| PANW240517P00320000 | 2024-05-01 12:36PM EDT | 2024-05-17 | 32.90 | 0.00 | 0.00 | 0.00 | - | 2 | 555 | 0.00% |
| PANW240524P00320000 | 2024-04-24 3:18PM EDT | 2024-05-24 | 33.00 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| PANW240531P00320000 | 2024-04-22 11:29AM EDT | 2024-05-31 | 46.85 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| PANW240621P00320000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 39.00 | 0.00 | 0.00 | 0.00 | - | 13 | 935 | 0.00% |
| PANW240719P00320000 | 2024-04-24 10:37AM EDT | 2024-07-19 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 0.00% |
| PANW240816P00320000 | 2024-04-11 3:12PM EDT | 2024-08-16 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| PANW240920P00320000 | 2024-04-29 11:30AM EDT | 2024-09-20 | 43.07 | 0.00 | 0.00 | 0.00 | - | 551 | 774 | 0.00% |
| PANW241115P00320000 | 2024-03-27 9:59AM EDT | 2024-11-15 | 51.95 | 46.85 | 47.45 | 0.00 | - | 5 | 34 | 31.67% |
| PANW241220P00320000 | 2024-04-22 10:22AM EDT | 2024-12-20 | 56.81 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| PANW250117P00320000 | 2024-04-29 12:24PM EDT | 2025-01-17 | 49.57 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| PANW250321P00320000 | 2024-04-15 3:59PM EDT | 2025-03-21 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PANW250620P00320000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 65.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| PANW250919P00320000 | 2024-02-27 11:00AM EDT | 2025-09-19 | 53.38 | 63.85 | 65.35 | 0.00 | - | 1 | 1 | 33.38% |
| PANW260116P00320000 | 2024-04-26 3:43PM EDT | 2026-01-16 | 65.50 | 0.00 | 0.00 | 0.00 | - | 7 | 158 | 0.00% |
