Marchés français ouverture 3 h 46 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 158,47 +395,44 (+2,23 %) Bitcoin EUR
53 634,07 -2 326,42 (-4,16 %)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503C00370000 | 2024-04-29 9:31AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 123.44% |
| PANW240510C00370000 | 2024-04-29 11:49AM EDT | 2024-05-10 | 0.21 | 0.06 | 0.74 | 0.00 | - | 1 | 11 | 82.28% |
| PANW240517C00370000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.28 | 0.26 | 0.35 | -0.12 | -30.00% | 2 | 995 | 59.13% |
| PANW240524C00370000 | 2024-05-01 10:59AM EDT | 2024-05-24 | 1.25 | 1.24 | 2.01 | -0.48 | -27.75% | 1 | 24 | 67.32% |
| PANW240531C00370000 | 2024-04-29 2:19PM EDT | 2024-05-31 | 2.10 | 1.66 | 1.98 | 0.00 | - | 1 | 5 | 60.50% |
| PANW240621C00370000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 2.78 | 2.21 | 2.81 | -0.60 | -17.75% | 48 | 1,098 | 50.21% |
| PANW240719C00370000 | 2024-05-01 1:03PM EDT | 2024-07-19 | 3.87 | 3.40 | 4.00 | -0.63 | -14.00% | 14 | 668 | 45.83% |
| PANW240816C00370000 | 2024-04-30 2:26PM EDT | 2024-08-16 | 6.45 | 4.70 | 5.40 | 0.00 | - | 2 | 127 | 43.17% |
| PANW240920C00370000 | 2024-05-01 3:21PM EDT | 2024-09-20 | 9.90 | 8.30 | 9.05 | -0.23 | -2.27% | 2 | 726 | 44.86% |
| PANW241115C00370000 | 2024-04-29 3:06PM EDT | 2024-11-15 | 14.19 | 11.70 | 15.10 | 0.00 | - | 3 | 59 | 46.88% |
| PANW241220C00370000 | 2024-04-29 11:42AM EDT | 2024-12-20 | 17.52 | 14.50 | 16.45 | 0.00 | - | 78 | 833 | 44.92% |
| PANW250117C00370000 | 2024-05-01 10:06AM EDT | 2025-01-17 | 17.43 | 17.60 | 18.15 | -1.93 | -9.97% | 2 | 914 | 44.44% |
| PANW250321C00370000 | 2024-04-22 10:14AM EDT | 2025-03-21 | 19.25 | 22.10 | 23.35 | 0.00 | - | 1 | 45 | 45.17% |
| PANW250620C00370000 | 2024-04-22 3:26PM EDT | 2025-06-20 | 25.30 | 28.40 | 29.85 | 0.00 | - | 1 | 63 | 45.52% |
| PANW250919C00370000 | 2024-04-05 10:44AM EDT | 2025-09-19 | 25.81 | 33.35 | 36.20 | 0.00 | - | 1 | 158 | 46.06% |
| PANW260116C00370000 | 2024-04-23 11:19AM EDT | 2026-01-16 | 43.00 | 39.65 | 42.65 | 0.00 | - | 1 | 231 | 45.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00370000 | 2024-04-30 1:33PM EDT | 2024-05-17 | 76.97 | 78.00 | 84.15 | 0.00 | - | 1 | 5 | 79.18% |
| PANW240621P00370000 | 2024-04-25 2:03PM EDT | 2024-06-21 | 81.44 | 81.70 | 85.70 | 0.00 | - | 2 | 23 | 52.82% |
| PANW240719P00370000 | 2024-04-30 3:36PM EDT | 2024-07-19 | 78.70 | 83.35 | 86.10 | 0.00 | - | 5 | 7 | 43.92% |
| PANW240816P00370000 | 2024-03-20 2:36PM EDT | 2024-08-16 | 90.85 | 89.80 | 97.90 | 0.00 | - | - | 3 | 56.17% |
| PANW240920P00370000 | 2024-03-27 10:18AM EDT | 2024-09-20 | 90.05 | 81.10 | 82.10 | 0.00 | - | 1 | 96 | 0.00% |
| PANW241115P00370000 | 2024-03-04 2:24PM EDT | 2024-11-15 | 81.00 | 100.30 | 102.55 | 0.00 | - | 2 | 21 | 51.86% |
| PANW241220P00370000 | 2024-03-20 9:49AM EDT | 2024-12-20 | 95.95 | 95.05 | 98.30 | 0.00 | - | 10 | 18 | 43.93% |
| PANW250117P00370000 | 2024-03-06 2:47PM EDT | 2025-01-17 | 98.05 | 102.90 | 104.70 | 0.00 | - | 4 | 1,302 | 48.90% |
| PANW250321P00370000 | 2024-04-29 9:43AM EDT | 2025-03-21 | 85.35 | 91.85 | 93.40 | 0.00 | - | 1 | 0 | 31.78% |
| PANW250620P00370000 | 2024-02-26 2:19PM EDT | 2025-06-20 | 85.43 | 96.75 | 102.45 | 0.00 | - | 108 | 127 | 36.77% |
| PANW250919P00370000 | 2023-09-06 10:04AM EDT | 2025-09-19 | 125.35 | 124.55 | 130.65 | 0.00 | - | 1 | 0 | 52.65% |
| PANW260116P00370000 | 2024-04-02 3:00PM EDT | 2026-01-16 | 108.07 | 99.35 | 101.75 | 0.00 | - | 1 | 1 | 29.46% |
