Deutsche Märkte schließen in 4 Stunden 55 Minuten
DAX
18.238,42 +60,80 (+0,33%) Euro Stoxx 50
4.939,82 +3,85 (+0,08%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.320,30 -10,50 (-0,45%) EUR/USD
1,0689 -0,0026 (-0,25%) Bitcoin EUR
57.361,59 +36,37 (+0,06%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 229.41 | 0.00 | - | 7 | 4 | 50.00 | 0.03 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | 1 | 0 |
| 257.00 | 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 | 0.16 | 0.00 | - | 1 | 4,450 |
| - | - | - | - | - | 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 | 0.17 | 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 | 0.51 | 0.00 | - | 1 | 1,013 |
| - | - | - | - | - | 116.67 | 0.79 | 0.00 | - | 10 | 797 |
| 204.00 | 0.00 | - | 1 | 36 | 120.00 | 0.31 | 0.00 | - | 1 | 612 |
| 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 |
| 184.00 | 0.00 | - | 2 | 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 |
| 166.40 | 0.00 | - | 2 | 1,431 | 150.00 | 0.45 | 0.00 | - | 5 | 6,268 |
| 143.51 | 0.00 | - | 6 | 29 | 153.33 | 0.80 | 0.00 | - | 4 | 263 |
| 173.72 | 0.00 | - | 1 | 32 | 155.00 | 0.50 | 0.00 | - | 1 | 135 |
| 142.00 | 0.00 | - | 1 | 25 | 156.67 | 2.17 | 0.00 | - | 4 | 79 |
| 163.45 | 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 |
| 160.00 | 0.00 | - | 3 | 84 | 165.00 | 1.10 | 0.00 | - | 1 | 58 |
| 140.70 | 0.00 | - | 2 | 20 | 166.67 | 1.00 | 0.00 | - | 3 | 61 |
| 154.63 | 0.00 | - | 2 | 104 | 170.00 | 0.98 | 0.00 | - | 100 | 2,650 |
| 150.30 | 0.00 | - | 1 | 110 | 173.33 | 1.30 | 0.00 | - | 40 | 115 |
| 134.50 | 0.00 | - | 2 | 81 | 175.00 | 0.96 | 0.00 | - | 1 | 744 |
| 84.50 | 0.00 | - | 44 | 44 | 176.67 | 1.10 | 0.00 | - | 1 | 253 |
| 138.68 | 0.00 | - | 2 | 287 | 180.00 | 1.06 | 0.00 | - | 1 | 417 |
| 125.55 | 0.00 | - | 1 | 41 | 183.33 | 2.51 | 0.00 | - | 1 | 1,944 |
| 139.10 | 0.00 | - | 1 | 567 | 185.00 | 1.84 | 0.00 | - | 50 | 804 |
| 138.55 | 0.00 | - | 2 | 47 | 186.67 | 1.42 | 0.00 | - | 3 | 133 |
| 126.35 | 0.00 | - | 2 | 155 | 190.00 | 1.44 | 0.00 | - | 1 | 2,477 |
| 150.00 | 0.00 | - | 1 | 23 | 193.33 | 3.30 | 0.00 | - | 1 | 232 |
| 111.50 | 0.00 | - | 4 | 90 | 195.00 | 1.60 | 0.00 | - | 5 | 318 |
| 137.00 | 0.00 | - | 1 | 112 | 196.67 | 2.78 | 0.00 | - | 2 | 150 |
| 131.00 | 0.00 | - | 45 | 1,961 | 200.00 | 1.90 | 0.00 | - | 4 | 2,402 |
| 115.90 | 0.00 | - | 1 | 55 | 203.33 | 1.91 | 0.00 | - | 10 | 161 |
| 125.95 | 0.00 | - | 6 | 1,217 | 206.67 | 2.96 | 0.00 | - | 3 | 272 |
| 124.10 | 0.00 | - | 1 | 393 | 210.00 | 2.37 | 0.00 | - | 3 | 691 |
| 119.05 | 0.00 | - | 4 | 49 | 213.33 | 2.64 | 0.00 | - | 30 | 435 |
| 107.00 | 0.00 | - | 1 | 443 | 216.67 | 3.20 | 0.00 | - | 1 | 472 |
| 115.00 | 0.00 | - | 1 | 894 | 220.00 | 3.30 | 0.00 | - | 1 | 5,248 |
| 109.80 | 0.00 | - | 1 | 154 | 223.33 | 3.85 | 0.00 | - | 5 | 234 |
| 106.15 | 0.00 | - | 4 | 69 | 226.67 | 3.95 | 0.00 | - | 10 | 1,194 |
| 105.00 | 0.00 | - | 3 | 221 | 230.00 | 4.10 | 0.00 | - | 2 | 763 |
| 99.85 | 0.00 | - | 1 | 348 | 233.33 | 5.10 | 0.00 | - | 2 | 438 |
| 91.96 | 0.00 | - | 1 | 58 | 236.67 | 5.05 | 0.00 | - | 1 | 312 |
| 98.65 | 0.00 | - | 1 | 430 | 240.00 | 5.38 | 0.00 | - | 1 | 1,265 |
| 68.00 | 0.00 | - | 7 | 276 | 243.33 | 7.06 | 0.00 | - | 3 | 171 |
| 71.25 | 0.00 | - | 1 | 193 | 246.67 | 6.30 | 0.00 | - | 2 | 658 |
| 90.60 | 0.00 | - | 3 | 1,094 | 250.00 | 7.14 | 0.00 | - | 10 | 1,485 |
| 84.75 | 0.00 | - | 1 | 376 | 253.33 | 7.45 | 0.00 | - | 15 | 160 |
| 77.63 | 0.00 | - | 1 | 82 | 256.67 | 8.10 | 0.00 | - | 1 | 377 |
| 79.98 | 0.00 | - | 1 | 894 | 260.00 | 8.80 | 0.00 | - | 25 | 1,601 |
| 72.00 | 0.00 | - | 1 | 37 | 263.33 | 9.50 | 0.00 | - | 6 | 138 |
| 68.70 | 0.00 | - | 1 | 215 | 266.67 | 10.25 | 0.00 | - | 21 | 299 |
| 73.20 | 0.00 | - | 3 | 802 | 270.00 | 11.12 | 0.00 | - | 60 | 488 |
| 60.05 | 0.00 | - | 1 | 107 | 273.33 | 19.65 | 0.00 | - | 12 | 411 |
| 60.00 | 0.00 | - | 1 | 265 | 276.67 | 18.00 | 0.00 | - | 1 | 237 |
| 64.20 | 0.00 | - | 14 | 4,799 | 280.00 | 16.94 | 0.00 | - | 7 | 3,349 |
| 61.75 | 0.00 | - | 2 | 329 | 283.33 | 14.60 | 0.00 | - | 1 | 214 |
| 60.00 | 0.00 | - | 1 | 417 | 286.67 | 16.00 | 0.00 | - | 2 | 261 |
| 61.00 | 0.00 | - | 3 | 1,036 | 290.00 | 17.00 | 0.00 | - | 4 | 406 |
| 57.60 | 0.00 | - | 3 | 169 | 293.33 | 18.70 | 0.00 | - | 1 | 310 |
| 51.60 | 0.00 | - | 19 | 3,464 | 300.00 | 20.32 | 0.00 | - | 25 | 2,289 |
| 49.71 | 0.00 | - | 2 | 1,484 | 306.67 | 24.35 | 0.00 | - | 3 | 322 |
| 48.75 | 0.00 | - | 6 | 924 | 310.00 | 24.40 | 0.00 | - | 4 | 345 |
| 44.87 | 0.00 | - | 1 | 611 | 313.33 | 25.85 | 0.00 | - | 3 | 228 |
| 41.15 | 0.00 | - | 19 | 1,901 | 320.00 | 30.24 | 0.00 | - | 3 | 1,415 |
| 36.50 | 0.00 | - | 18 | 1,879 | 330.00 | 34.70 | 0.00 | - | 1 | 278 |
| 34.29 | 0.00 | - | 2 | 637 | 340.00 | 40.30 | 0.00 | - | 5 | 255 |
| 28.91 | 0.00 | - | 39 | 1,314 | 350.00 | 45.00 | 0.00 | - | 1 | 339 |
| 24.82 | 0.00 | - | 10 | 1,846 | 360.00 | 57.70 | 0.00 | - | 1 | 89 |
| 21.95 | 0.00 | - | 134 | 866 | 370.00 | 81.83 | 0.00 | - | 1 | 1,300 |
| 18.80 | 0.00 | - | 32 | 1,338 | 380.00 | 75.95 | 0.00 | - | 70 | 112 |
| 17.05 | 0.00 | - | 22 | 792 | 390.00 | 96.88 | 0.00 | - | 10 | 31 |
| 14.25 | 0.00 | - | 77 | 2,669 | 400.00 | 106.03 | 0.00 | - | 11 | 141 |
| 12.30 | 0.00 | - | 51 | 484 | 410.00 | 93.00 | 0.00 | - | 1 | 2 |
| 11.45 | 0.00 | - | 14 | 630 | 420.00 | 124.02 | 0.00 | - | 2 | 0 |
| 8.42 | 0.00 | - | 2 | 331 | 430.00 | 142.45 | 0.00 | - | 4 | 0 |
| 7.25 | 0.00 | - | 4 | 319 | 440.00 | 127.50 | 0.00 | - | 21 | 0 |
| 7.43 | 0.00 | - | 9 | 585 | 450.00 | 132.40 | 0.00 | - | 4 | 0 |
| 6.30 | 0.00 | - | 3 | 234 | 460.00 | 145.85 | 0.00 | - | 10 | 0 |
| 3.75 | 0.00 | - | 1 | 316 | 470.00 | 186.10 | 0.00 | - | 39 | 0 |
| 3.90 | 0.00 | - | 1 | 111 | 480.00 | 196.50 | 0.00 | - | 72 | 0 |
| 3.90 | 0.00 | - | 1 | 215 | 490.00 | 178.80 | 0.00 | - | 14 | 0 |
| 3.27 | 0.00 | - | 52 | 1,994 | 500.00 | 184.85 | 0.00 | - | 43 | 0 |
| 2.59 | 0.00 | - | 3 | 290 | 510.00 | 84.60 | 0.00 | - | 5 | 5 |
| 2.30 | 0.00 | - | 1 | 188 | 520.00 | 257.26 | 0.00 | - | 74 | 0 |
| 1.97 | 0.00 | - | 2 | 29 | 530.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 7 | 1,227 | 540.00 | 222.81 | 0.00 | - | 1 | 0 |
| 1.60 | 0.00 | - | 3 | 213 | 550.00 | 103.10 | 0.00 | - | 3 | 3 |
| 1.30 | 0.00 | - | 1 | 34 | 560.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 4 | 21 | 570.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 4 | 91 | 580.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 19 | 590.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | 25 | 3,071 | 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 | - | - | - | - | - |
