Deutsche Märkte schließen in 3 Stunden 17 Minuten
DAX
18.133,70 -43,92 (-0,24%) Euro Stoxx 50
4.915,08 -20,89 (-0,42%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.325,20 -5,60 (-0,24%) EUR/USD
1,0689 -0,0026 (-0,25%) Bitcoin EUR
57.492,74 +315,01 (+0,55%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240628C00160000 | 2024-05-28 11:20AM EDT | 160.00 | 150.25 | 160.55 | 166.75 | 0.00 | - | 1 | 1 | 411.33% |
| PANW240628C00200000 | 2024-06-24 10:13AM EDT | 200.00 | 125.05 | 120.55 | 126.80 | 0.00 | - | 2 | 2 | 295.22% |
| PANW240628C00210000 | 2024-06-21 11:09AM EDT | 210.00 | 109.41 | 110.60 | 116.80 | 0.00 | - | 10 | 4 | 270.41% |
| PANW240628C00230000 | 2024-06-04 10:25AM EDT | 230.00 | 65.17 | 90.60 | 96.85 | 0.00 | - | 1 | 1 | 222.07% |
| PANW240628C00235000 | 2024-05-17 11:28AM EDT | 235.00 | 84.32 | 78.85 | 86.75 | 0.00 | - | 2 | 2 | 0.00% |
| PANW240628C00240000 | 2024-05-17 9:30AM EDT | 240.00 | 79.32 | 73.85 | 81.35 | 0.00 | - | 3 | 6 | 0.00% |
| PANW240628C00245000 | 2024-05-21 12:56PM EDT | 245.00 | 72.00 | 62.75 | 70.45 | 0.00 | - | 8 | 0 | 0.00% |
| PANW240628C00250000 | 2024-06-21 2:50PM EDT | 250.00 | 67.72 | 70.60 | 76.85 | 0.00 | - | 1 | 12 | 175.73% |
| PANW240628C00255000 | 2024-06-25 3:19PM EDT | 255.00 | 69.60 | 66.85 | 71.85 | +27.05 | +63.57% | 1 | 2 | 183.01% |
| PANW240628C00260000 | 2024-06-25 2:31PM EDT | 260.00 | 64.83 | 60.65 | 66.85 | +7.12 | +12.34% | 3 | 4 | 154.25% |
| PANW240628C00265000 | 2024-05-20 3:51PM EDT | 265.00 | 60.50 | 48.85 | 56.75 | 0.00 | - | 1 | 1 | 0.00% |
| PANW240628C00270000 | 2024-06-21 1:45PM EDT | 270.00 | 48.52 | 50.80 | 56.90 | 0.00 | - | 2 | 8 | 135.06% |
| PANW240628C00275000 | 2024-06-11 3:26PM EDT | 275.00 | 39.50 | 44.75 | 51.85 | 0.00 | - | 5 | 7 | 107.76% |
| PANW240628C00280000 | 2024-06-12 11:23AM EDT | 280.00 | 37.50 | 40.70 | 46.90 | 0.00 | - | 1 | 13 | 111.87% |
| PANW240628C00285000 | 2024-06-18 1:00PM EDT | 285.00 | 34.00 | 35.70 | 41.90 | 0.00 | - | 1 | 25 | 100.98% |
| PANW240628C00290000 | 2024-06-24 3:53PM EDT | 290.00 | 29.00 | 30.70 | 36.75 | +2.20 | +8.21% | 2 | 84 | 88.48% |
| PANW240628C00292500 | 2024-06-14 3:11PM EDT | 292.50 | 25.36 | 28.35 | 34.45 | 0.00 | - | - | 1 | 86.65% |
| PANW240628C00295000 | 2024-06-25 11:18AM EDT | 295.00 | 30.00 | 25.70 | 31.90 | 0.00 | - | 2 | 122 | 79.15% |
| PANW240628C00297500 | 2024-06-24 3:11PM EDT | 297.50 | 21.40 | 23.25 | 29.45 | +2.00 | +10.31% | 8 | 2 | 74.56% |
| PANW240628C00300000 | 2024-06-25 3:41PM EDT | 300.00 | 23.00 | 21.95 | 23.80 | +3.50 | +17.95% | 14 | 172 | 68.07% |
| PANW240628C00302500 | 2024-06-21 12:21PM EDT | 302.50 | 20.87 | 18.30 | 23.15 | +3.17 | +17.91% | 1 | 39 | 51.27% |
| PANW240628C00305000 | 2024-06-25 3:46PM EDT | 305.00 | 18.07 | 17.30 | 20.30 | +3.29 | +22.26% | 8 | 158 | 56.79% |
| PANW240628C00307500 | 2024-06-24 2:36PM EDT | 307.50 | 10.16 | 13.15 | 18.75 | 0.00 | - | 5 | 26 | 81.15% |
| PANW240628C00310000 | 2024-06-25 3:56PM EDT | 310.00 | 13.27 | 12.60 | 14.75 | +4.61 | +53.23% | 59 | 343 | 57.24% |
| PANW240628C00312500 | 2024-06-25 2:16PM EDT | 312.50 | 13.00 | 10.80 | 13.70 | +6.30 | +94.03% | 52 | 267 | 50.43% |
| PANW240628C00315000 | 2024-06-25 3:54PM EDT | 315.00 | 8.85 | 8.30 | 9.65 | +3.80 | +75.25% | 182 | 487 | 42.31% |
| PANW240628C00317500 | 2024-06-25 3:38PM EDT | 317.50 | 7.02 | 6.25 | 7.35 | +2.97 | +73.33% | 430 | 463 | 36.88% |
| PANW240628C00320000 | 2024-06-25 3:55PM EDT | 320.00 | 5.60 | 5.25 | 5.90 | +2.50 | +80.65% | 1,139 | 1,154 | 38.14% |
| PANW240628C00322500 | 2024-06-25 3:59PM EDT | 322.50 | 4.00 | 3.90 | 4.25 | +1.50 | +60.00% | 748 | 529 | 35.65% |
| PANW240628C00325000 | 2024-06-25 3:59PM EDT | 325.00 | 2.99 | 2.80 | 3.15 | +1.29 | +75.88% | 3,660 | 1,303 | 35.94% |
| PANW240628C00327500 | 2024-06-25 3:55PM EDT | 327.50 | 2.07 | 1.94 | 2.13 | +0.85 | +69.67% | 1,643 | 681 | 34.84% |
| PANW240628C00330000 | 2024-06-25 3:58PM EDT | 330.00 | 1.40 | 1.23 | 1.49 | +0.48 | +52.17% | 3,146 | 1,802 | 35.30% |
| PANW240628C00332500 | 2024-06-25 3:59PM EDT | 332.50 | 0.74 | 0.80 | 1.00 | +0.02 | +2.78% | 1,152 | 616 | 35.52% |
| PANW240628C00335000 | 2024-06-25 3:59PM EDT | 335.00 | 0.52 | 0.51 | 0.73 | -0.01 | -1.89% | 667 | 659 | 36.96% |
| PANW240628C00337500 | 2024-06-25 3:57PM EDT | 337.50 | 0.42 | 0.42 | 0.54 | +0.08 | +23.53% | 386 | 482 | 38.53% |
| PANW240628C00340000 | 2024-06-25 3:59PM EDT | 340.00 | 0.33 | 0.20 | 0.34 | +0.02 | +6.45% | 2,202 | 2,109 | 38.48% |
| PANW240628C00342500 | 2024-06-25 3:31PM EDT | 342.50 | 0.25 | 0.21 | 0.26 | +0.04 | +19.05% | 91 | 240 | 40.23% |
| PANW240628C00345000 | 2024-06-25 3:42PM EDT | 345.00 | 0.20 | 0.15 | 0.20 | -0.07 | -25.93% | 341 | 858 | 41.90% |
| PANW240628C00350000 | 2024-06-25 3:54PM EDT | 350.00 | 0.10 | 0.03 | 0.17 | -0.05 | -33.33% | 337 | 1,125 | 47.75% |
| PANW240628C00355000 | 2024-06-25 3:51PM EDT | 355.00 | 0.08 | 0.05 | 0.24 | -0.02 | -20.00% | 63 | 266 | 53.13% |
| PANW240628C00360000 | 2024-06-25 3:36PM EDT | 360.00 | 0.08 | 0.05 | 0.07 | +0.01 | +14.29% | 28 | 186 | 52.54% |
| PANW240628C00365000 | 2024-06-25 12:25PM EDT | 365.00 | 0.05 | 0.02 | 0.08 | -0.01 | -16.67% | 3 | 95 | 57.03% |
| PANW240628C00370000 | 2024-06-24 11:42AM EDT | 370.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 12 | 32 | 58.98% |
| PANW240628C00375000 | 2024-06-25 11:32AM EDT | 375.00 | 0.05 | 0.00 | 0.09 | -0.07 | -58.33% | 101 | 155 | 66.80% |
| PANW240628C00380000 | 2024-06-25 11:22AM EDT | 380.00 | 0.02 | 0.00 | 0.17 | -0.02 | -50.00% | 2 | 108 | 77.73% |
| PANW240628C00385000 | 2024-06-17 10:07AM EDT | 385.00 | 0.25 | 0.00 | 0.38 | 0.00 | - | 10 | 14 | 92.58% |
| PANW240628C00390000 | 2024-06-21 11:03AM EDT | 390.00 | 0.05 | 0.00 | 1.19 | 0.00 | - | 11 | 22 | 118.51% |
| PANW240628C00395000 | 2024-06-25 1:20PM EDT | 395.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 11 | 19 | 85.55% |
| PANW240628C00400000 | 2024-06-24 1:55PM EDT | 400.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 71 | 136 | 102.15% |
| PANW240628C00405000 | 2024-06-24 11:24AM EDT | 405.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 97.27% |
| PANW240628C00410000 | 2024-06-17 2:58PM EDT | 410.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 17 | 18 | 90.63% |
| PANW240628C00415000 | 2024-06-25 11:52AM EDT | 415.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 240 | 99.22% |
| PANW240628C00420000 | 2024-05-20 3:54PM EDT | 420.00 | 1.91 | 0.00 | 0.94 | 0.00 | - | 3 | 1 | 148.54% |
| PANW240628C00430000 | 2024-05-31 12:59PM EDT | 430.00 | 0.09 | 0.00 | 0.94 | 0.00 | - | 2 | 3 | 159.28% |
| PANW240628C00440000 | 2024-05-20 9:30AM EDT | 440.00 | 0.90 | 0.00 | 2.12 | 0.00 | - | 3 | 12 | 194.92% |
| PANW240628C00480000 | 2024-06-25 3:23PM EDT | 480.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 9 | 160.55% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240628P00170000 | 2024-05-21 9:30AM EDT | 170.00 | 1.44 | 0.00 | 0.94 | 0.00 | - | 5 | 5 | 337.89% |
| PANW240628P00210000 | 2024-06-17 2:58PM EDT | 210.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | - | 5 | 207.03% |
| PANW240628P00220000 | 2024-06-21 3:03PM EDT | 220.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 6 | 6 | 214.06% |
| PANW240628P00225000 | 2024-06-21 1:18PM EDT | 225.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 3 | 7 | 203.13% |
| PANW240628P00230000 | 2024-06-24 1:13PM EDT | 230.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 40 | 59 | 147.27% |
| PANW240628P00235000 | 2024-06-24 3:00PM EDT | 235.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 22 | 26 | 131.64% |
| PANW240628P00240000 | 2024-06-18 1:47PM EDT | 240.00 | 0.05 | 0.00 | 0.94 | 0.00 | - | 3 | 17 | 171.39% |
| PANW240628P00245000 | 2024-06-25 9:40AM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 109 | 96.88% |
| PANW240628P00250000 | 2024-06-25 2:49PM EDT | 250.00 | 0.02 | 0.00 | 0.03 | -0.11 | -84.62% | 2 | 147 | 98.44% |
| PANW240628P00255000 | 2024-06-25 1:10PM EDT | 255.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 5 | 74 | 93.75% |
| PANW240628P00260000 | 2024-06-25 3:07PM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 27 | 397 | 84.38% |
| PANW240628P00265000 | 2024-06-25 12:39PM EDT | 265.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 3 | 51 | 79.69% |
| PANW240628P00270000 | 2024-06-25 12:38PM EDT | 270.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 110 | 74.22% |
| PANW240628P00275000 | 2024-06-25 3:58PM EDT | 275.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 26 | 247 | 67.19% |
| PANW240628P00277500 | 2024-06-24 3:59PM EDT | 277.50 | 0.08 | 0.00 | 0.82 | 0.00 | - | 1 | 19 | 94.78% |
| PANW240628P00280000 | 2024-06-25 2:49PM EDT | 280.00 | 0.04 | 0.02 | 0.11 | -0.03 | -42.86% | 68 | 1,294 | 67.58% |
| PANW240628P00282500 | 2024-06-25 2:20PM EDT | 282.50 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 1 | 173 | 58.20% |
| PANW240628P00285000 | 2024-06-25 11:16AM EDT | 285.00 | 0.05 | 0.02 | 0.36 | -0.05 | -50.00% | 3 | 366 | 70.41% |
| PANW240628P00287500 | 2024-06-25 12:02PM EDT | 287.50 | 0.06 | 0.02 | 0.04 | -0.06 | -50.00% | 6 | 81 | 51.17% |
| PANW240628P00290000 | 2024-06-25 2:16PM EDT | 290.00 | 0.04 | 0.02 | 0.05 | -0.13 | -76.47% | 53 | 225 | 50.98% |
| PANW240628P00292500 | 2024-06-25 11:18AM EDT | 292.50 | 0.06 | 0.02 | 0.29 | -0.07 | -53.85% | 5 | 674 | 55.86% |
| PANW240628P00295000 | 2024-06-25 2:59PM EDT | 295.00 | 0.05 | 0.03 | 0.09 | -0.22 | -81.48% | 53 | 375 | 47.46% |
| PANW240628P00297500 | 2024-06-25 3:33PM EDT | 297.50 | 0.07 | 0.04 | 0.12 | -0.23 | -76.67% | 52 | 668 | 45.70% |
| PANW240628P00300000 | 2024-06-25 3:36PM EDT | 300.00 | 0.09 | 0.05 | 0.12 | -0.41 | -82.00% | 199 | 792 | 41.60% |
| PANW240628P00302500 | 2024-06-25 3:42PM EDT | 302.50 | 0.13 | 0.09 | 0.16 | -0.46 | -77.97% | 68 | 266 | 39.55% |
| PANW240628P00305000 | 2024-06-25 3:42PM EDT | 305.00 | 0.17 | 0.13 | 0.21 | -0.72 | -80.90% | 619 | 1,030 | 37.31% |
| PANW240628P00307500 | 2024-06-25 3:14PM EDT | 307.50 | 0.25 | 0.20 | 0.27 | -0.95 | -79.17% | 146 | 275 | 34.72% |
| PANW240628P00310000 | 2024-06-25 3:59PM EDT | 310.00 | 0.41 | 0.28 | 0.42 | -1.29 | -75.88% | 649 | 802 | 33.52% |
| PANW240628P00312500 | 2024-06-25 3:54PM EDT | 312.50 | 0.65 | 0.45 | 0.68 | -1.90 | -74.51% | 208 | 265 | 32.86% |
| PANW240628P00315000 | 2024-06-25 3:54PM EDT | 315.00 | 0.90 | 0.87 | 1.10 | -2.50 | -73.53% | 781 | 560 | 32.57% |
| PANW240628P00317500 | 2024-06-25 3:45PM EDT | 317.50 | 1.66 | 1.38 | 1.96 | -2.73 | -62.19% | 515 | 384 | 34.83% |
| PANW240628P00320000 | 2024-06-25 3:59PM EDT | 320.00 | 2.48 | 2.37 | 2.56 | -3.97 | -61.55% | 927 | 276 | 32.25% |
| PANW240628P00322500 | 2024-06-25 3:57PM EDT | 322.50 | 3.70 | 3.50 | 3.75 | -4.28 | -53.63% | 260 | 273 | 32.91% |
| PANW240628P00325000 | 2024-06-25 3:50PM EDT | 325.00 | 4.91 | 4.85 | 5.15 | -4.49 | -47.77% | 489 | 179 | 33.13% |
| PANW240628P00327500 | 2024-06-25 12:51PM EDT | 327.50 | 7.60 | 6.50 | 6.75 | -2.35 | -23.62% | 18 | 64 | 32.94% |
| PANW240628P00330000 | 2024-06-25 3:51PM EDT | 330.00 | 8.80 | 7.20 | 8.85 | -5.28 | -37.50% | 82 | 79 | 35.74% |
| PANW240628P00332500 | 2024-06-25 2:18PM EDT | 332.50 | 8.95 | 9.25 | 11.00 | -5.15 | -36.52% | 7 | 5 | 37.79% |
| PANW240628P00335000 | 2024-06-24 1:14PM EDT | 335.00 | 17.00 | 12.30 | 13.80 | 0.00 | - | 3 | 3 | 47.24% |
| PANW240628P00337500 | 2024-06-24 11:31AM EDT | 337.50 | 18.50 | 14.35 | 16.25 | 0.00 | - | 12 | 7 | 52.17% |
| PANW240628P00340000 | 2024-06-13 11:45AM EDT | 340.00 | 21.37 | 16.70 | 18.90 | 0.00 | - | 12 | 12 | 59.55% |
| PANW240628P00342500 | 2024-06-18 11:20AM EDT | 342.50 | 25.75 | 18.65 | 21.30 | 0.00 | - | - | 3 | 63.38% |
| PANW240628P00345000 | 2024-06-20 10:41AM EDT | 345.00 | 30.70 | 19.55 | 24.55 | 0.00 | - | 1 | 0 | 78.69% |
| PANW240628P00350000 | 2024-06-21 3:41PM EDT | 350.00 | 30.13 | 23.45 | 29.60 | 0.00 | - | 4 | 4 | 89.72% |
| PANW240628P00360000 | 2024-05-17 3:25PM EDT | 360.00 | 48.65 | 39.10 | 46.75 | 0.00 | - | 1 | 0 | 150.99% |
| PANW240628P00365000 | 2024-05-17 3:25PM EDT | 365.00 | 52.80 | 43.85 | 51.95 | 0.00 | - | 1 | 0 | 161.28% |
| PANW240628P00370000 | 2024-05-31 3:43PM EDT | 370.00 | 80.42 | 43.70 | 49.60 | 0.00 | - | 1 | 1 | 126.95% |
| PANW240628P00375000 | 2024-05-31 3:43PM EDT | 375.00 | 85.44 | 48.35 | 54.60 | 0.00 | - | 1 | 0 | 135.45% |
| PANW240628P00380000 | 2024-05-17 3:25PM EDT | 380.00 | 65.90 | 58.90 | 66.85 | 0.00 | - | 1 | 0 | 190.48% |
