Marchés français ouverture 3 h 4 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 287,01 +12,96 (+0,03 %) EUR/USD
1,0718 0,0000 (-0,00 %) HANG SENG
18 098,96 +335,93 (+1,89 %) Bitcoin EUR
53 648,79 -2 527,66 (-4,50 %)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00440000 | 2024-04-29 9:32AM EDT | 2024-05-17 | 0.07 | 0.01 | 0.11 | 0.00 | - | 1 | 230 | 75.39% |
| PANW240524C00440000 | 2024-04-23 9:38AM EDT | 2024-05-24 | 0.50 | 0.08 | 1.66 | 0.00 | - | 109 | 93 | 89.21% |
| PANW240531C00440000 | 2024-04-24 3:56PM EDT | 2024-05-31 | 1.50 | 0.15 | 4.00 | 0.00 | - | - | 123 | 91.88% |
| PANW240621C00440000 | 2024-05-01 2:18PM EDT | 2024-06-21 | 0.65 | 0.49 | 1.00 | -0.15 | -18.75% | 10 | 206 | 58.40% |
| PANW240719C00440000 | 2024-04-25 9:40AM EDT | 2024-07-19 | 1.00 | 0.86 | 1.33 | 0.00 | - | 15 | 221 | 50.09% |
| PANW240816C00440000 | 2024-04-26 10:21AM EDT | 2024-08-16 | 1.48 | 0.35 | 1.73 | 0.00 | - | 2 | 58 | 46.89% |
| PANW240920C00440000 | 2024-05-01 1:47PM EDT | 2024-09-20 | 2.66 | 2.67 | 2.86 | -0.25 | -8.59% | 3 | 835 | 45.26% |
| PANW241115C00440000 | 2024-04-30 9:31AM EDT | 2024-11-15 | 5.55 | 3.25 | 5.05 | 0.00 | - | 10 | 40 | 44.03% |
| PANW241220C00440000 | 2024-04-24 3:06PM EDT | 2024-12-20 | 6.40 | 6.25 | 6.70 | 0.00 | - | 3 | 248 | 43.87% |
| PANW250117C00440000 | 2024-04-30 12:52PM EDT | 2025-01-17 | 7.30 | 6.25 | 7.85 | 0.00 | - | 1 | 327 | 43.42% |
| PANW250321C00440000 | 2024-04-17 10:11AM EDT | 2025-03-21 | 8.65 | 8.80 | 11.00 | 0.00 | - | 2 | 47 | 43.36% |
| PANW250620C00440000 | 2024-04-23 2:51PM EDT | 2025-06-20 | 15.70 | 14.95 | 16.00 | 0.00 | - | 3 | 35 | 43.76% |
| PANW250919C00440000 | 2024-03-15 2:15PM EDT | 2025-09-19 | 20.76 | 16.20 | 18.20 | 0.00 | - | 10 | 76 | 41.64% |
| PANW260116C00440000 | 2024-04-26 1:52PM EDT | 2026-01-16 | 27.21 | 24.05 | 26.75 | 0.00 | - | 1 | 99 | 44.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00440000 | 2024-02-21 3:59PM EDT | 2024-05-17 | 182.65 | 151.25 | 156.35 | 0.00 | - | 3 | 0 | 112.13% |
| PANW240621P00440000 | 2024-03-06 3:34PM EDT | 2024-06-21 | 163.18 | 169.10 | 174.60 | 0.00 | - | 30 | 0 | 134.00% |
| PANW240719P00440000 | 2024-03-06 3:37PM EDT | 2024-07-19 | 156.85 | 168.30 | 174.65 | 0.00 | - | 12 | 0 | 106.82% |
| PANW240920P00440000 | 2024-02-26 4:42PM EDT | 2024-09-20 | 135.85 | 155.55 | 159.95 | 0.00 | - | 33 | 0 | 52.14% |
| PANW241115P00440000 | 2024-02-26 3:27PM EDT | 2024-11-15 | 135.65 | 153.65 | 162.15 | 0.00 | - | 20 | 0 | 52.91% |
| PANW241220P00440000 | 2024-02-27 11:10AM EDT | 2024-12-20 | 126.50 | 151.50 | 160.95 | 0.00 | - | 2 | 0 | 46.77% |
| PANW250117P00440000 | 2024-03-07 12:44PM EDT | 2025-01-17 | 155.95 | 167.15 | 175.15 | 0.00 | - | 2 | 0 | 58.39% |
| PANW250919P00440000 | 2024-03-11 1:41PM EDT | 2025-09-19 | 158.05 | 158.00 | 162.55 | 0.00 | - | 1 | 1 | 33.57% |
| PANW260116P00440000 | 2024-02-28 4:16PM EDT | 2026-01-16 | 138.00 | 157.35 | 160.75 | 0.00 | - | 5 | 4 | 28.39% |
