Marchés français ouverture 2 h 44 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 180,86 +142,70 (+0,37 %) EUR/USD
1,0774 +0,0008 (+0,08 %) HANG SENG
18 059,96 -306,99 (-1,67 %) Bitcoin EUR
63 121,35 -1 466,41 (-2,27 %)
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 :
Options d’achat
17 janvier 2025
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 229.41 | 0.00 | - | 7 | 4 | 50.00 | 0.03 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | 1 | 0 |
| 223.90 | 0.00 | - | 1 | 218 | 70.00 | 0.07 | 0.00 | - | 5 | 469 |
| 169.35 | 0.00 | - | 1 | 8 | 75.00 | 0.26 | 0.00 | - | 1 | 44 |
| 234.95 | 0.00 | - | 1 | 29 | 80.00 | 0.31 | 0.00 | - | 5 | 4,449 |
| - | - | - | - | - | 83.33 | 0.20 | 0.00 | - | 2 | 10 |
| 78.95 | 0.00 | - | 5 | 7 | 85.00 | 0.12 | 0.00 | - | 1 | 1,391 |
| 113.20 | 0.00 | - | 1 | 15 | 86.67 | 0.17 | 0.00 | - | 20 | 16 |
| 255.57 | 0.00 | - | 1 | 7 | 90.00 | 0.17 | 0.00 | - | 8 | 1,070 |
| 85.67 | 0.00 | - | 2 | 8 | 93.33 | 1.75 | 0.00 | - | 3 | 44 |
| - | - | - | - | - | 95.00 | 0.38 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 96.67 | 0.10 | 0.00 | - | 1 | 10 |
| 210.50 | 0.00 | - | 25 | 47 | 100.00 | 0.29 | 0.00 | - | 1 | 539 |
| - | - | - | - | - | 103.33 | 0.52 | 0.00 | - | 1 | 16 |
| 200.00 | 0.00 | - | 1 | 2 | 105.00 | 0.40 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 106.67 | 0.27 | 0.00 | - | 1 | 632 |
| 97.10 | 0.00 | - | 1 | 15 | 110.00 | 0.34 | 0.00 | - | 5 | 40 |
| - | - | - | - | - | 113.33 | 0.34 | 0.00 | - | 1 | 90 |
| 202.54 | 0.00 | - | 10 | 13 | 115.00 | 0.36 | 0.00 | - | 4 | 1,014 |
| - | - | - | - | - | 116.67 | 0.79 | 0.00 | - | 10 | 797 |
| 204.00 | 0.00 | - | 1 | 36 | 120.00 | 0.40 | 0.00 | - | 2 | 613 |
| 195.00 | 0.00 | - | 1 | 4 | 123.33 | 0.42 | 0.00 | - | 10 | 256 |
| 166.20 | 0.00 | - | 4 | 13 | 125.00 | 0.30 | 0.00 | - | 1 | 309 |
| - | - | - | - | - | 126.67 | 0.88 | 0.00 | - | 1 | 93 |
| 176.92 | 0.00 | - | 2 | 11 | 130.00 | 0.46 | 0.00 | - | 2 | 195 |
| 117.27 | 0.00 | - | 2 | 2 | 133.33 | 1.01 | 0.00 | - | 1 | 0 |
| 142.85 | 0.00 | - | 2 | 38 | 135.00 | 0.39 | 0.00 | - | 1 | 11,275 |
| 70.00 | 0.00 | - | 1 | 18 | 136.67 | 7.70 | 0.00 | - | 12 | 263 |
| 173.54 | 0.00 | - | 1 | 1,630 | 140.00 | 0.99 | 0.00 | - | 3 | 8,890 |
| 68.95 | 0.00 | - | 1 | 5 | 143.33 | 1.50 | 0.00 | - | 1 | 71 |
| 135.12 | 0.00 | - | 2 | 23 | 145.00 | 0.55 | 0.00 | - | 10 | 804 |
| 147.50 | 0.00 | - | 4 | 29 | 146.67 | 0.60 | 0.00 | - | 1 | 43 |
| 177.99 | 0.00 | - | 2 | 1,435 | 150.00 | 0.60 | 0.00 | - | 1 | 6,281 |
| 143.51 | 0.00 | - | 6 | 29 | 153.33 | 1.54 | 0.00 | - | 4 | 267 |
| 173.72 | 0.00 | - | 1 | 32 | 155.00 | 1.70 | 0.00 | - | 1 | 135 |
| 142.00 | 0.00 | - | 1 | 25 | 156.67 | 2.17 | 0.00 | - | 4 | 79 |
| 164.40 | 0.00 | - | 1 | 1,365 | 160.00 | 0.80 | 0.00 | - | 2 | 3,231 |
| 117.70 | 0.00 | - | 2 | 18 | 163.33 | 1.15 | 0.00 | - | 2 | 250 |
| 141.31 | 0.00 | - | 1 | 84 | 165.00 | 1.10 | 0.00 | - | 1 | 58 |
| 140.70 | 0.00 | - | 2 | 20 | 166.67 | 1.00 | 0.00 | - | 3 | 61 |
| 150.43 | 0.00 | - | 3 | 105 | 170.00 | 1.19 | 0.00 | - | 1 | 2,755 |
| 150.30 | 0.00 | - | 1 | 110 | 173.33 | 1.30 | -0.30 | -18.75% | 40 | 115 |
| 134.50 | 0.00 | - | 2 | 81 | 175.00 | 0.96 | -0.26 | -21.31% | 1 | 743 |
| 84.50 | 0.00 | - | 44 | 44 | 176.67 | 1.44 | 0.00 | - | 2 | 254 |
| 125.03 | 0.00 | - | 1 | 288 | 180.00 | 1.20 | -0.50 | -29.41% | 4 | 417 |
| 125.55 | 0.00 | - | 1 | 41 | 183.33 | 2.51 | 0.00 | - | 1 | 1,944 |
| 140.54 | 0.00 | - | 1 | 566 | 185.00 | 1.84 | 0.00 | - | 50 | 804 |
| 117.25 | 0.00 | - | 1 | 46 | 186.67 | 1.80 | 0.00 | - | 3 | 135 |
| 126.35 | 0.00 | - | 2 | 155 | 190.00 | 2.20 | 0.00 | - | 1 | 2,479 |
| 150.00 | 0.00 | - | 1 | 23 | 193.33 | 3.30 | 0.00 | - | 1 | 232 |
| 111.50 | 0.00 | - | 4 | 90 | 195.00 | 2.25 | 0.00 | - | 1 | 323 |
| 124.00 | 0.00 | - | 1 | 112 | 196.67 | 2.78 | 0.00 | - | 2 | 150 |
| 117.67 | +6.12 | +5.49% | 24 | 2,147 | 200.00 | 2.70 | 0.00 | - | 5 | 2,425 |
| 103.30 | 0.00 | - | 1 | 55 | 203.33 | 2.43 | 0.00 | - | 2 | 151 |
| 104.15 | 0.00 | - | 1 | 1,217 | 206.67 | 2.96 | -0.59 | -16.62% | 3 | 272 |
| 107.00 | +11.50 | +12.04% | 1 | 396 | 210.00 | 3.60 | 0.00 | - | 3 | 682 |
| 119.05 | 0.00 | - | 4 | 49 | 213.33 | 4.00 | 0.00 | - | 4 | 435 |
| 107.00 | 0.00 | - | 1 | 443 | 216.67 | 4.00 | -0.70 | -14.89% | 1 | 473 |
| 95.90 | +2.40 | +2.57% | 9 | 900 | 220.00 | 4.50 | -0.19 | -4.05% | 2 | 5,251 |
| 100.00 | 0.00 | - | 1 | 154 | 223.33 | 4.65 | -1.60 | -25.60% | 6 | 235 |
| 106.15 | 0.00 | - | 4 | 69 | 226.67 | 8.40 | 0.00 | - | 1 | 1,194 |
| 89.85 | -0.64 | -0.71% | 22 | 230 | 230.00 | 5.40 | -0.74 | -12.05% | 3 | 797 |
| 82.90 | 0.00 | - | 1 | 349 | 233.33 | 6.09 | -0.86 | -12.37% | 10 | 436 |
| 75.10 | 0.00 | - | 1 | 57 | 236.67 | 7.00 | -3.00 | -30.00% | 1 | 313 |
| 79.40 | +3.60 | +4.75% | 20 | 436 | 240.00 | 8.20 | 0.00 | - | 1 | 1,278 |
| 68.00 | 0.00 | - | 7 | 276 | 243.33 | 8.70 | 0.00 | - | 10 | 174 |
| 71.25 | 0.00 | - | 1 | 193 | 246.67 | 11.20 | 0.00 | - | 21 | 658 |
| 75.05 | +5.05 | +7.21% | 14 | 1,117 | 250.00 | 8.95 | -2.29 | -20.37% | 8 | 1,517 |
| 63.05 | 0.00 | - | 1 | 371 | 253.33 | 10.10 | -1.00 | -9.01% | 2 | 161 |
| 85.90 | 0.00 | - | 1 | 82 | 256.67 | 14.59 | 0.00 | - | 2 | 379 |
| 65.80 | +2.69 | +4.26% | 3 | 919 | 260.00 | 12.04 | -1.26 | -9.47% | 1 | 1,646 |
| 58.08 | 0.00 | - | 1 | 38 | 263.33 | 16.30 | 0.00 | - | 6 | 128 |
| 60.55 | +6.60 | +12.23% | 1 | 217 | 266.67 | 18.40 | 0.00 | - | 1 | 282 |
| 56.98 | 0.00 | - | 6 | 821 | 270.00 | 14.00 | -1.65 | -10.54% | 5 | 474 |
| 56.80 | +5.30 | +10.29% | 1 | 108 | 273.33 | 19.65 | 0.00 | - | 12 | 411 |
| 52.79 | 0.00 | - | 6 | 267 | 276.67 | 18.00 | 0.00 | - | 1 | 237 |
| 55.50 | +5.25 | +10.45% | 50 | 5,035 | 280.00 | 17.25 | -5.55 | -24.34% | 13 | 3,385 |
| 41.00 | 0.00 | - | 2 | 330 | 283.33 | 22.67 | 0.00 | - | 5 | 219 |
| 51.54 | +9.64 | +23.01% | 3 | 427 | 286.67 | 25.65 | 0.00 | - | 1 | 254 |
| 46.55 | +2.35 | +5.32% | 1 | 1,059 | 290.00 | 22.54 | -1.29 | -5.41% | 1 | 505 |
| 43.94 | +1.79 | +4.25% | 1 | 172 | 293.33 | 24.40 | -1.10 | -4.31% | 6 | 303 |
| 43.80 | +4.00 | +10.05% | 43 | 3,531 | 300.00 | 25.60 | -2.04 | -7.38% | 6 | 2,273 |
| 40.47 | +4.20 | +11.58% | 4 | 1,502 | 306.67 | 30.20 | -5.65 | -15.76% | 2 | 309 |
| 39.03 | +4.23 | +12.16% | 9 | 987 | 310.00 | 33.90 | 0.00 | - | 5 | 335 |
| 36.00 | +2.95 | +8.93% | 5 | 605 | 313.33 | 33.80 | -6.30 | -15.71% | 32 | 191 |
| 33.70 | +3.70 | +12.33% | 11 | 1,896 | 320.00 | 37.70 | -4.55 | -10.77% | 2 | 1,113 |
| 30.00 | +4.82 | +19.14% | 8 | 1,877 | 330.00 | 43.45 | -7.35 | -14.47% | 37 | 237 |
| 26.60 | +4.19 | +18.70% | 9 | 631 | 340.00 | 50.35 | -7.45 | -12.89% | 7 | 231 |
| 23.00 | +3.15 | +15.87% | 32 | 1,384 | 350.00 | 47.20 | 0.00 | - | 1 | 333 |
| 20.00 | +3.12 | +18.48% | 9 | 1,881 | 360.00 | 65.00 | 0.00 | - | 2 | 89 |
| 16.10 | +1.31 | +8.86% | 4 | 857 | 370.00 | 81.83 | 0.00 | - | 1 | 1,300 |
| 13.45 | +0.91 | +7.26% | 10 | 1,306 | 380.00 | 75.95 | 0.00 | - | 70 | 112 |
| 12.30 | +3.00 | +32.26% | 59 | 958 | 390.00 | 96.88 | 0.00 | - | 10 | 31 |
| 11.00 | +1.60 | +17.02% | 53 | 2,696 | 400.00 | 106.03 | 0.00 | - | 11 | 141 |
| 9.36 | +1.57 | +20.15% | 42 | 467 | 410.00 | 110.00 | 0.00 | - | 1 | 2 |
| 5.50 | -1.33 | -19.47% | 1 | 535 | 420.00 | 124.02 | 0.00 | - | 2 | 0 |
| 6.20 | +0.67 | +12.12% | 3 | 332 | 430.00 | 142.45 | 0.00 | - | 4 | 0 |
| 5.40 | +0.40 | +8.00% | 2 | 318 | 440.00 | 127.50 | 0.00 | - | 21 | 0 |
| 5.00 | +1.05 | +26.58% | 5 | 639 | 450.00 | 132.40 | 0.00 | - | 4 | 0 |
| 3.80 | +1.00 | +35.71% | 2 | 232 | 460.00 | 145.85 | 0.00 | - | 10 | 0 |
| 2.54 | 0.00 | - | 1 | 309 | 470.00 | 186.10 | 0.00 | - | 39 | 0 |
| 2.52 | 0.00 | - | 2 | 112 | 480.00 | 196.50 | 0.00 | - | 72 | 0 |
| 2.45 | +0.70 | +40.00% | 1 | 210 | 490.00 | 178.80 | 0.00 | - | 14 | 0 |
| 2.25 | +0.45 | +25.00% | 112 | 2,395 | 500.00 | 184.85 | 0.00 | - | 43 | 0 |
| 3.01 | 0.00 | - | 51 | 290 | 510.00 | 84.60 | 0.00 | - | 5 | 5 |
| 1.40 | -0.69 | -33.01% | 8 | 189 | 520.00 | 257.26 | 0.00 | - | 74 | 0 |
| 1.22 | +0.11 | +9.91% | 2 | 30 | 530.00 | - | - | - | - | - |
| 1.06 | +0.12 | +12.77% | 1 | 1,245 | 540.00 | 274.50 | 0.00 | - | 46 | 0 |
| 0.83 | 0.00 | - | 25 | 207 | 550.00 | 103.10 | 0.00 | - | 3 | 3 |
| 0.73 | 0.00 | - | 1 | 34 | 560.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 4 | 21 | 570.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 1 | 98 | 580.00 | - | - | - | - | - |
| 0.40 | -0.22 | -35.48% | 1 | 18 | 590.00 | - | - | - | - | - |
| 0.48 | +0.06 | +14.29% | 30 | 2,914 | 600.00 | 291.00 | 0.00 | - | 5 | 0 |
| 119.40 | 0.00 | - | 2 | 2 | 620.00 | 141.00 | 0.00 | - | 3 | 3 |
| 100.50 | 0.00 | - | - | 1 | 690.00 | - | - | - | - | - |
| 84.00 | 0.00 | - | - | 1 | 750.00 | - | - | - | - | - |
| 43.90 | 0.00 | - | - | 3 | 940.00 | - | - | - | - | - |
