Marchés français ouverture 4 h 19 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 272,16 -1,89 (-0,00 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
17 999,91 +236,88 (+1,33 %) Bitcoin EUR
53 443,62 -2 294,26 (-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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00330000 | 2024-05-01 2:12PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.25 | -0.04 | -28.57% | 15 | 489 | 90.82% |
| PANW240510C00330000 | 2024-05-01 2:16PM EDT | 2024-05-10 | 0.70 | 0.27 | 0.60 | -0.18 | -20.45% | 282 | 331 | 51.32% |
| PANW240517C00330000 | 2024-05-01 3:15PM EDT | 2024-05-17 | 1.60 | 1.19 | 1.38 | -0.30 | -15.79% | 221 | 3,318 | 49.83% |
| PANW240524C00330000 | 2024-05-01 2:41PM EDT | 2024-05-24 | 5.39 | 4.25 | 5.95 | -0.12 | -2.18% | 6 | 180 | 62.96% |
| PANW240531C00330000 | 2024-05-01 10:59AM EDT | 2024-05-31 | 5.14 | 5.30 | 5.95 | -1.76 | -25.51% | 2 | 69 | 57.30% |
| PANW240621C00330000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 7.95 | 7.50 | 7.85 | -0.75 | -8.62% | 53 | 1,884 | 50.06% |
| PANW240719C00330000 | 2024-05-01 12:56PM EDT | 2024-07-19 | 10.14 | 9.75 | 10.15 | -1.61 | -13.70% | 70 | 565 | 45.76% |
| PANW240816C00330000 | 2024-05-01 12:41PM EDT | 2024-08-16 | 14.35 | 12.30 | 12.95 | -0.04 | -0.28% | 4 | 128 | 44.42% |
| PANW240920C00330000 | 2024-05-01 3:53PM EDT | 2024-09-20 | 17.80 | 17.05 | 17.90 | -1.90 | -9.64% | 56 | 1,145 | 46.05% |
| PANW241115C00330000 | 2024-04-29 10:01AM EDT | 2024-11-15 | 27.12 | 21.40 | 23.75 | 0.00 | - | 3 | 196 | 46.21% |
| PANW241220C00330000 | 2024-05-01 10:42AM EDT | 2024-12-20 | 25.95 | 22.80 | 27.05 | -2.47 | -8.69% | 6 | 755 | 46.29% |
| PANW250117C00330000 | 2024-05-01 11:30AM EDT | 2025-01-17 | 27.65 | 27.05 | 28.95 | -3.50 | -11.24% | 5 | 1,463 | 45.72% |
| PANW250321C00330000 | 2024-05-01 9:54AM EDT | 2025-03-21 | 33.85 | 32.30 | 35.10 | -4.94 | -12.74% | 20 | 31 | 46.78% |
| PANW250620C00330000 | 2024-05-01 10:16AM EDT | 2025-06-20 | 40.05 | 39.00 | 41.90 | -4.25 | -9.59% | 7 | 340 | 46.90% |
| PANW250919C00330000 | 2024-04-26 10:17AM EDT | 2025-09-19 | 49.70 | 46.45 | 48.65 | 0.00 | - | 4 | 62 | 47.48% |
| PANW260116C00330000 | 2024-04-24 2:59PM EDT | 2026-01-16 | 54.70 | 53.60 | 55.30 | 0.00 | - | 1 | 192 | 47.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00330000 | 2024-04-04 10:10AM EDT | 2024-05-03 | 58.83 | 38.00 | 43.65 | 0.00 | - | 1 | 0 | 129.79% |
| PANW240517P00330000 | 2024-05-01 1:44PM EDT | 2024-05-17 | 42.85 | 41.95 | 44.70 | +6.45 | +17.72% | 1 | 487 | 55.49% |
| PANW240524P00330000 | 2024-05-01 1:44PM EDT | 2024-05-24 | 45.26 | 44.60 | 47.40 | -17.33 | -27.69% | 1 | 1 | 54.04% |
| PANW240621P00330000 | 2024-04-29 10:07AM EDT | 2024-06-21 | 39.75 | 46.85 | 50.05 | 0.00 | - | 3 | 767 | 49.25% |
| PANW240719P00330000 | 2024-04-29 9:58AM EDT | 2024-07-19 | 42.56 | 48.80 | 51.85 | 0.00 | - | 10 | 96 | 43.67% |
| PANW240816P00330000 | 2024-04-15 3:59PM EDT | 2024-08-16 | 62.89 | 50.50 | 52.30 | 0.00 | - | 1 | 3 | 38.38% |
| PANW240920P00330000 | 2024-04-29 9:41AM EDT | 2024-09-20 | 47.32 | 51.50 | 55.30 | 0.00 | - | 1 | 210 | 38.10% |
| PANW241115P00330000 | 2024-04-29 9:58AM EDT | 2024-11-15 | 50.93 | 57.05 | 59.60 | 0.00 | - | 10 | 47 | 37.81% |
| PANW241220P00330000 | 2024-04-29 12:21PM EDT | 2024-12-20 | 54.70 | 59.00 | 60.55 | 0.00 | - | 1 | 55 | 35.96% |
| PANW250117P00330000 | 2024-04-29 10:02AM EDT | 2025-01-17 | 54.35 | 58.65 | 61.35 | 0.00 | - | 4 | 204 | 34.85% |
| PANW250321P00330000 | 2024-04-12 12:31PM EDT | 2025-03-21 | 66.46 | 62.60 | 65.40 | 0.00 | - | 1 | 7 | 35.19% |
| PANW250620P00330000 | 2024-02-12 12:21PM EDT | 2025-06-20 | 37.95 | 65.85 | 69.80 | 0.00 | - | 10 | 13 | 34.78% |
| PANW250919P00330000 | 2024-04-16 2:04PM EDT | 2025-09-19 | 76.15 | 68.70 | 72.15 | 0.00 | - | 1 | 8 | 33.27% |
| PANW260116P00330000 | 2024-04-29 3:27PM EDT | 2026-01-16 | 70.45 | 70.75 | 75.15 | 0.00 | - | 2 | 121 | 31.96% |
