Deutsche Märkte schließen in 6 Stunden 1 Minuten
DAX
18.723,22 +29,85 (+0,16%) Euro Stoxx 50
5.042,62 +7,21 (+0,14%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.346,00 +11,50 (+0,49%) EUR/USD
1,0857 +0,0007 (+0,07%) Bitcoin EUR
63.155,37 -487,54 (-0,77%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614C00150000 | 2024-05-21 11:28AM EDT | 150.00 | 161.00 | 168.65 | 174.50 | 0.00 | - | - | 1 | 217.99% |
| PANW240614C00170000 | 2024-05-15 9:46AM EDT | 170.00 | 137.00 | 148.85 | 154.55 | 0.00 | - | 1 | 1 | 109.57% |
| PANW240614C00200000 | 2024-05-22 11:15AM EDT | 200.00 | 109.00 | 119.60 | 125.55 | 0.00 | - | - | 5 | 116.21% |
| PANW240614C00255000 | 2024-05-23 3:36PM EDT | 255.00 | 56.19 | 64.10 | 71.85 | 0.00 | - | 2 | 1 | 68.73% |
| PANW240614C00260000 | 2024-05-22 12:40PM EDT | 260.00 | 51.18 | 59.20 | 65.05 | 0.00 | - | 1 | 1 | 52.47% |
| PANW240614C00270000 | 2024-05-24 11:19AM EDT | 270.00 | 52.00 | 50.25 | 55.00 | -2.00 | -3.70% | 1 | 4 | 51.32% |
| PANW240614C00275000 | 2024-05-24 9:36AM EDT | 275.00 | 42.50 | 45.05 | 50.35 | +0.50 | +1.19% | 1 | 3 | 67.86% |
| PANW240614C00280000 | 2024-05-15 2:01PM EDT | 280.00 | 37.33 | 39.75 | 45.20 | 0.00 | - | 1 | 1 | 61.56% |
| PANW240614C00285000 | 2024-05-24 10:31AM EDT | 285.00 | 33.75 | 34.60 | 41.40 | +4.00 | +13.45% | 1 | 6 | 62.68% |
| PANW240614C00290000 | 2024-05-24 11:06AM EDT | 290.00 | 31.30 | 31.55 | 35.55 | +5.50 | +21.32% | 3 | 20 | 52.64% |
| PANW240614C00295000 | 2024-05-24 10:07AM EDT | 295.00 | 22.90 | 27.65 | 29.90 | +1.61 | +7.56% | 1 | 24 | 43.80% |
| PANW240614C00300000 | 2024-05-24 11:42AM EDT | 300.00 | 24.60 | 23.90 | 25.95 | +8.30 | +50.92% | 2 | 53 | 43.28% |
| PANW240614C00305000 | 2024-05-24 3:58PM EDT | 305.00 | 18.50 | 18.85 | 22.60 | +5.00 | +37.04% | 7 | 138 | 44.20% |
| PANW240614C00310000 | 2024-05-24 3:41PM EDT | 310.00 | 17.20 | 16.25 | 17.95 | +7.15 | +71.14% | 40 | 121 | 39.00% |
| PANW240614C00315000 | 2024-05-24 3:35PM EDT | 315.00 | 13.50 | 13.00 | 14.85 | +5.10 | +60.71% | 83 | 149 | 38.82% |
| PANW240614C00320000 | 2024-05-24 3:49PM EDT | 320.00 | 10.79 | 8.85 | 12.05 | +4.49 | +71.27% | 249 | 368 | 38.48% |
| PANW240614C00325000 | 2024-05-24 3:58PM EDT | 325.00 | 8.03 | 7.40 | 9.50 | +3.78 | +88.94% | 177 | 153 | 37.79% |
| PANW240614C00330000 | 2024-05-24 3:58PM EDT | 330.00 | 6.05 | 5.85 | 6.30 | +2.85 | +89.06% | 137 | 117 | 33.53% |
| PANW240614C00335000 | 2024-05-24 3:57PM EDT | 335.00 | 4.40 | 4.25 | 4.65 | +1.86 | +73.23% | 38 | 79 | 33.30% |
| PANW240614C00340000 | 2024-05-24 3:58PM EDT | 340.00 | 3.30 | 3.10 | 3.45 | +0.93 | +39.24% | 51 | 240 | 33.53% |
| PANW240614C00345000 | 2024-05-24 3:51PM EDT | 345.00 | 2.55 | 2.21 | 2.92 | +1.16 | +83.45% | 56 | 251 | 35.72% |
| PANW240614C00350000 | 2024-05-24 3:49PM EDT | 350.00 | 1.88 | 1.57 | 1.89 | +0.51 | +37.23% | 35 | 71 | 34.42% |
| PANW240614C00355000 | 2024-05-24 3:54PM EDT | 355.00 | 1.20 | 0.93 | 1.50 | +0.43 | +55.84% | 54 | 21 | 35.68% |
| PANW240614C00360000 | 2024-05-24 3:54PM EDT | 360.00 | 0.90 | 0.79 | 1.94 | +0.30 | +50.00% | 10 | 260 | 42.16% |
| PANW240614C00365000 | 2024-05-24 3:40PM EDT | 365.00 | 0.66 | 0.56 | 0.73 | +0.16 | +32.00% | 5 | 139 | 35.79% |
| PANW240614C00370000 | 2024-05-24 2:09PM EDT | 370.00 | 0.48 | 0.30 | 0.66 | +0.08 | +20.00% | 8 | 13 | 37.92% |
| PANW240614C00375000 | 2024-05-24 12:31PM EDT | 375.00 | 0.45 | 0.01 | 0.63 | -0.20 | -30.77% | 1 | 18 | 40.33% |
| PANW240614C00380000 | 2024-05-22 1:59PM EDT | 380.00 | 0.32 | 0.05 | 0.55 | 0.00 | - | 11 | 33 | 41.94% |
| PANW240614C00385000 | 2024-05-22 11:09AM EDT | 385.00 | 0.15 | 0.03 | 0.49 | 0.00 | - | - | 17 | 43.63% |
| PANW240614C00390000 | 2024-05-24 10:21AM EDT | 390.00 | 0.42 | 0.01 | 0.46 | -0.26 | -38.24% | 3 | 9 | 45.61% |
| PANW240614C00395000 | 2024-05-24 10:21AM EDT | 395.00 | 0.41 | 0.02 | 0.41 | -1.72 | -80.75% | 3 | 9 | 47.12% |
| PANW240614C00400000 | 2024-05-24 11:48AM EDT | 400.00 | 0.18 | 0.01 | 0.29 | +0.03 | +20.00% | 2 | 32 | 46.83% |
| PANW240614C00405000 | 2024-05-21 10:12AM EDT | 405.00 | 0.07 | 0.01 | 0.37 | 0.00 | - | 1 | 15 | 50.93% |
| PANW240614C00410000 | 2024-05-21 10:35AM EDT | 410.00 | 0.25 | 0.02 | 0.35 | 0.00 | - | 11 | 36 | 52.69% |
| PANW240614C00415000 | 2024-05-21 9:49AM EDT | 415.00 | 1.46 | 0.01 | 0.35 | 0.00 | - | 10 | 37 | 54.83% |
| PANW240614C00420000 | 2024-05-21 9:46AM EDT | 420.00 | 0.05 | 0.01 | 0.71 | 0.00 | - | - | 1 | 57.23% |
| PANW240614C00425000 | 2024-05-15 12:46PM EDT | 425.00 | 0.70 | 0.01 | 0.70 | 0.00 | - | - | 6 | 59.18% |
| PANW240614C00430000 | 2024-05-22 3:36PM EDT | 430.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | - | 2 | 53.91% |
| PANW240614C00480000 | 2024-05-23 10:15AM EDT | 480.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 11 | 71.68% |
| PANW240614C00490000 | 2024-05-22 2:05PM EDT | 490.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | - | 82 | 74.80% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240614P00160000 | 2024-05-21 9:40AM EDT | 160.00 | 0.07 | 0.00 | 4.30 | 0.00 | - | - | 1 | 189.26% |
| PANW240614P00170000 | 2024-05-15 3:31PM EDT | 170.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 174.90% |
| PANW240614P00200000 | 2024-05-21 9:40AM EDT | 200.00 | 0.34 | 0.00 | 0.47 | 0.00 | - | - | 0 | 93.07% |
| PANW240614P00215000 | 2024-05-21 11:01AM EDT | 215.00 | 0.11 | 0.00 | 3.85 | 0.00 | - | 1 | 1 | 115.94% |
| PANW240614P00220000 | 2024-05-14 10:58AM EDT | 220.00 | 0.77 | 0.00 | 1.10 | 0.00 | - | - | 1 | 86.67% |
| PANW240614P00225000 | 2024-05-06 10:26AM EDT | 225.00 | 1.09 | 0.00 | 3.85 | 0.00 | - | 6 | 11 | 105.10% |
| PANW240614P00230000 | 2024-05-21 3:44PM EDT | 230.00 | 0.05 | 0.00 | 3.85 | 0.00 | - | 1 | 8 | 99.80% |
| PANW240614P00235000 | 2024-05-20 3:49PM EDT | 235.00 | 0.52 | 0.00 | 3.85 | 0.00 | - | 6 | 11 | 94.63% |
| PANW240614P00240000 | 2024-05-21 12:56PM EDT | 240.00 | 0.07 | 0.00 | 0.46 | 0.00 | - | 9 | 34 | 60.35% |
| PANW240614P00245000 | 2024-05-21 9:40AM EDT | 245.00 | 0.35 | 0.00 | 3.85 | 0.00 | - | 2 | 33 | 84.45% |
| PANW240614P00250000 | 2024-05-23 1:07PM EDT | 250.00 | 0.25 | 0.01 | 1.50 | 0.00 | - | 2 | 78 | 64.75% |
| PANW240614P00255000 | 2024-05-23 12:02PM EDT | 255.00 | 0.22 | 0.00 | 0.29 | 0.00 | - | 3 | 52 | 51.07% |
| PANW240614P00260000 | 2024-05-24 10:50AM EDT | 260.00 | 0.28 | 0.01 | 0.28 | +0.01 | +3.70% | 1 | 106 | 47.12% |
| PANW240614P00265000 | 2024-05-24 2:01PM EDT | 265.00 | 0.12 | 0.01 | 0.35 | -0.19 | -61.29% | 11 | 91 | 45.14% |
| PANW240614P00270000 | 2024-05-24 11:13AM EDT | 270.00 | 0.38 | 0.02 | 0.38 | -0.08 | -17.39% | 4 | 71 | 42.04% |
| PANW240614P00275000 | 2024-05-23 10:38AM EDT | 275.00 | 0.60 | 0.03 | 0.37 | 0.00 | - | 3 | 82 | 38.14% |
| PANW240614P00280000 | 2024-05-24 2:28PM EDT | 280.00 | 0.29 | 0.15 | 0.43 | -0.51 | -63.75% | 10 | 172 | 35.45% |
| PANW240614P00285000 | 2024-05-24 3:50PM EDT | 285.00 | 0.50 | 0.29 | 0.83 | -0.91 | -64.54% | 6 | 96 | 36.55% |
| PANW240614P00290000 | 2024-05-24 2:15PM EDT | 290.00 | 0.67 | 0.67 | 0.90 | -1.23 | -64.74% | 17 | 92 | 33.07% |
| PANW240614P00295000 | 2024-05-24 3:56PM EDT | 295.00 | 1.32 | 0.92 | 1.26 | -1.83 | -58.10% | 36 | 124 | 31.67% |
| PANW240614P00300000 | 2024-05-24 3:54PM EDT | 300.00 | 1.80 | 1.41 | 2.43 | -2.50 | -58.14% | 93 | 331 | 33.97% |
| PANW240614P00305000 | 2024-05-24 3:51PM EDT | 305.00 | 2.59 | 2.48 | 2.89 | -2.71 | -51.13% | 60 | 215 | 30.92% |
| PANW240614P00310000 | 2024-05-24 3:51PM EDT | 310.00 | 3.78 | 2.31 | 4.15 | -4.37 | -53.62% | 17 | 65 | 30.47% |
| PANW240614P00315000 | 2024-05-24 3:53PM EDT | 315.00 | 5.45 | 4.40 | 5.85 | -5.92 | -52.07% | 22 | 33 | 30.24% |
| PANW240614P00320000 | 2024-05-24 3:38PM EDT | 320.00 | 7.55 | 6.65 | 8.00 | -7.00 | -48.11% | 6 | 89 | 30.07% |
| PANW240614P00325000 | 2024-05-24 3:58PM EDT | 325.00 | 10.49 | 7.65 | 10.70 | -4.56 | -30.30% | 20 | 26 | 30.24% |
| PANW240614P00330000 | 2024-05-24 1:18PM EDT | 330.00 | 14.00 | 10.65 | 15.20 | -9.95 | -41.54% | 1 | 2 | 35.32% |
| PANW240614P00340000 | 2024-05-23 10:02AM EDT | 340.00 | 32.75 | 19.10 | 23.75 | 0.00 | - | - | 3 | 41.37% |
| PANW240614P00350000 | 2024-05-15 9:33AM EDT | 350.00 | 49.88 | 28.45 | 30.65 | 0.00 | - | - | 0 | 36.48% |
| PANW240614P00365000 | 2024-05-17 3:25PM EDT | 365.00 | 52.20 | 40.05 | 47.05 | 0.00 | - | 1 | 0 | 55.71% |
| PANW240614P00370000 | 2024-05-21 9:34AM EDT | 370.00 | 66.00 | 45.85 | 52.10 | 0.00 | - | - | 0 | 59.73% |
| PANW240614P00380000 | 2024-05-17 3:25PM EDT | 380.00 | 65.55 | 56.00 | 61.85 | 0.00 | - | 1 | 0 | 65.44% |
