Marchés français ouverture 6 h 42 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 0,00 (0,00 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 422,51 -2 128,26 (-3,76 %)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00390000 | 2024-04-10 9:34AM EDT | 2024-05-10 | 0.95 | 0.03 | 1.42 | 0.00 | - | - | 1 | 106.01% |
| PANW240517C00390000 | 2024-05-01 12:37PM EDT | 2024-05-17 | 0.22 | 0.06 | 0.60 | -0.07 | -24.14% | 104 | 838 | 69.97% |
| PANW240524C00390000 | 2024-04-29 9:56AM EDT | 2024-05-24 | 1.12 | 0.39 | 2.27 | 0.00 | - | 2 | 3 | 74.39% |
| PANW240531C00390000 | 2024-04-29 10:30AM EDT | 2024-05-31 | 1.47 | 0.85 | 1.28 | 0.00 | - | 2 | 6 | 62.33% |
| PANW240621C00390000 | 2024-05-01 2:10PM EDT | 2024-06-21 | 1.81 | 1.43 | 1.78 | -0.24 | -11.71% | 31 | 344 | 51.95% |
| PANW240719C00390000 | 2024-04-29 9:47AM EDT | 2024-07-19 | 3.56 | 2.14 | 2.71 | 0.00 | - | 1 | 137 | 47.08% |
| PANW240816C00390000 | 2024-04-26 12:14PM EDT | 2024-08-16 | 3.90 | 3.10 | 3.65 | 0.00 | - | 34 | 60 | 43.67% |
| PANW240920C00390000 | 2024-04-29 10:33AM EDT | 2024-09-20 | 7.60 | 5.60 | 6.40 | 0.00 | - | 2 | 139 | 44.65% |
| PANW241115C00390000 | 2024-04-30 12:48PM EDT | 2024-11-15 | 10.55 | 8.30 | 10.35 | 0.00 | - | 14 | 139 | 44.57% |
| PANW241220C00390000 | 2024-04-29 9:55AM EDT | 2024-12-20 | 14.60 | 10.70 | 12.80 | 0.00 | - | 1 | 130 | 44.56% |
| PANW250117C00390000 | 2024-05-01 10:14AM EDT | 2025-01-17 | 12.65 | 13.15 | 14.25 | -2.32 | -15.50% | 1 | 800 | 43.96% |
| PANW250321C00390000 | 2024-05-01 3:58PM EDT | 2025-03-21 | 18.45 | 16.50 | 18.90 | -2.30 | -11.08% | 10 | 9 | 44.53% |
| PANW250620C00390000 | 2024-04-18 3:08PM EDT | 2025-06-20 | 21.45 | 23.75 | 24.90 | 0.00 | - | 28 | 57 | 44.80% |
| PANW250919C00390000 | 2024-04-10 10:20AM EDT | 2025-09-19 | 26.00 | 29.40 | 30.95 | 0.00 | - | 1 | 16 | 45.34% |
| PANW260116C00390000 | 2024-04-26 1:52PM EDT | 2026-01-16 | 38.28 | 31.00 | 37.45 | 0.00 | - | 1 | 198 | 45.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00390000 | 2024-02-28 10:49AM EDT | 2024-05-17 | 79.35 | 102.10 | 110.20 | 0.00 | - | 6 | 0 | 111.62% |
| PANW240621P00390000 | 2024-03-22 1:56PM EDT | 2024-06-21 | 101.40 | 107.50 | 117.00 | 0.00 | - | 1 | 0 | 85.44% |
| PANW240719P00390000 | 2024-02-09 11:11AM EDT | 2024-07-19 | 43.23 | 109.65 | 114.15 | 0.00 | - | - | 0 | 67.75% |
| PANW240920P00390000 | 2024-02-26 2:13PM EDT | 2024-09-20 | 88.60 | 107.95 | 109.20 | 0.00 | - | 1 | 22 | 45.00% |
| PANW241115P00390000 | 2024-03-06 10:56AM EDT | 2024-11-15 | 109.20 | 121.30 | 123.20 | 0.00 | - | 5 | 18 | 57.93% |
| PANW241220P00390000 | 2024-03-06 2:47PM EDT | 2024-12-20 | 114.65 | 120.80 | 122.65 | 0.00 | - | 9 | 39 | 52.76% |
| PANW250117P00390000 | 2024-02-26 3:07PM EDT | 2025-01-17 | 94.60 | 108.60 | 111.90 | 0.00 | - | 13 | 26 | 37.30% |
| PANW250620P00390000 | 2024-04-19 1:15PM EDT | 2025-06-20 | 115.20 | 107.95 | 113.60 | 0.00 | - | 10 | 10 | 31.47% |
| PANW250919P00390000 | 2024-02-21 3:55PM EDT | 2025-09-19 | 132.50 | 112.35 | 115.20 | 0.00 | - | - | 1 | 30.04% |
| PANW260116P00390000 | 2024-02-27 12:00PM EDT | 2026-01-16 | 102.75 | 115.60 | 119.50 | 0.00 | - | 2 | 5 | 30.52% |
