Deutsche Märkte schließen in 3 Stunden 7 Minuten
DAX
18.133,58 -44,04 (-0,24%) Euro Stoxx 50
4.911,53 -24,44 (-0,50%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.327,30 -3,50 (-0,15%) EUR/USD
1,0692 -0,0024 (-0,22%) Bitcoin EUR
57.491,88 +338,18 (+0,59%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240705C00250000 | 2024-06-25 1:46PM EDT | 250.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PANW240705C00260000 | 2024-06-18 11:47AM EDT | 260.00 | 65.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PANW240705C00275000 | 2024-05-30 9:37AM EDT | 275.00 | 30.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW240705C00280000 | 2024-06-25 12:24PM EDT | 280.00 | 45.27 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 0.00% |
| PANW240705C00285000 | 2024-06-25 12:24PM EDT | 285.00 | 40.33 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 0.00% |
| PANW240705C00290000 | 2024-06-21 12:22PM EDT | 290.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| PANW240705C00295000 | 2024-06-21 10:46AM EDT | 295.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| PANW240705C00300000 | 2024-06-25 3:33PM EDT | 300.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 9 | 166 | 0.00% |
| PANW240705C00302500 | 2024-06-25 11:23AM EDT | 302.50 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PANW240705C00305000 | 2024-06-25 11:47AM EDT | 305.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 6 | 96 | 0.00% |
| PANW240705C00307500 | 2024-06-25 12:07PM EDT | 307.50 | 19.57 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PANW240705C00310000 | 2024-06-25 3:57PM EDT | 310.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 184 | 0.00% |
| PANW240705C00312500 | 2024-06-25 3:56PM EDT | 312.50 | 12.79 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| PANW240705C00315000 | 2024-06-25 3:34PM EDT | 315.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 61 | 178 | 0.00% |
| PANW240705C00317500 | 2024-06-25 3:19PM EDT | 317.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 73 | 114 | 0.00% |
| PANW240705C00320000 | 2024-06-25 3:55PM EDT | 320.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 231 | 532 | 0.00% |
| PANW240705C00322500 | 2024-06-25 3:59PM EDT | 322.50 | 6.46 | 0.00 | 0.00 | 0.00 | - | 97 | 109 | 0.00% |
| PANW240705C00325000 | 2024-06-25 3:58PM EDT | 325.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 684 | 386 | 1.56% |
| PANW240705C00327500 | 2024-06-25 3:56PM EDT | 327.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 143 | 169 | 1.56% |
| PANW240705C00330000 | 2024-06-25 3:59PM EDT | 330.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 887 | 548 | 3.13% |
| PANW240705C00332500 | 2024-06-25 3:53PM EDT | 332.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 139 | 168 | 3.13% |
| PANW240705C00335000 | 2024-06-25 3:57PM EDT | 335.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 305 | 311 | 6.25% |
| PANW240705C00337500 | 2024-06-25 3:32PM EDT | 337.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 239 | 135 | 6.25% |
| PANW240705C00340000 | 2024-06-25 3:59PM EDT | 340.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 778 | 458 | 6.25% |
| PANW240705C00342500 | 2024-06-25 3:43PM EDT | 342.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 6.25% |
| PANW240705C00345000 | 2024-06-25 3:37PM EDT | 345.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 148 | 147 | 6.25% |
| PANW240705C00350000 | 2024-06-25 3:37PM EDT | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 159 | 280 | 12.50% |
| PANW240705C00355000 | 2024-06-25 2:07PM EDT | 355.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 38 | 134 | 12.50% |
| PANW240705C00360000 | 2024-06-25 12:02PM EDT | 360.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 67 | 12.50% |
| PANW240705C00365000 | 2024-06-24 3:18PM EDT | 365.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 45 | 49 | 12.50% |
| PANW240705C00370000 | 2024-06-21 3:46PM EDT | 370.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 12.50% |
| PANW240705C00375000 | 2024-06-25 12:44PM EDT | 375.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 19 | 100 | 25.00% |
| PANW240705C00380000 | 2024-06-25 12:55PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 42 | 25.00% |
| PANW240705C00385000 | 2024-06-25 11:25AM EDT | 385.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PANW240705C00395000 | 2024-06-21 9:36AM EDT | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| PANW240705C00400000 | 2024-06-25 12:28PM EDT | 400.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| PANW240705C00410000 | 2024-06-24 2:02PM EDT | 410.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240705P00200000 | 2024-06-25 10:36AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 142 | 50.00% |
| PANW240705P00225000 | 2024-06-24 1:58PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 50.00% |
| PANW240705P00230000 | 2024-06-24 9:30AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| PANW240705P00235000 | 2024-06-04 9:30AM EDT | 235.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PANW240705P00240000 | 2024-06-06 10:15AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| PANW240705P00245000 | 2024-06-06 2:09PM EDT | 245.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| PANW240705P00250000 | 2024-06-25 3:40PM EDT | 250.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| PANW240705P00255000 | 2024-06-13 10:20AM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| PANW240705P00260000 | 2024-06-20 9:52AM EDT | 260.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 25.00% |
| PANW240705P00265000 | 2024-06-25 11:48AM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 25.00% |
| PANW240705P00270000 | 2024-06-24 12:58PM EDT | 270.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 1,498 | 25.00% |
| PANW240705P00275000 | 2024-06-25 3:49PM EDT | 275.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 25.00% |
| PANW240705P00280000 | 2024-06-25 11:58AM EDT | 280.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 57 | 178 | 25.00% |
| PANW240705P00285000 | 2024-06-25 2:22PM EDT | 285.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 32 | 74 | 12.50% |
| PANW240705P00290000 | 2024-06-25 3:49PM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 39 | 121 | 12.50% |
| PANW240705P00295000 | 2024-06-25 3:49PM EDT | 295.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 45 | 265 | 12.50% |
| PANW240705P00297500 | 2024-06-25 2:57PM EDT | 297.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 12.50% |
| PANW240705P00300000 | 2024-06-25 3:49PM EDT | 300.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 942 | 642 | 12.50% |
| PANW240705P00302500 | 2024-06-25 11:59AM EDT | 302.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 21 | 48 | 6.25% |
| PANW240705P00305000 | 2024-06-25 2:59PM EDT | 305.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 24 | 103 | 6.25% |
| PANW240705P00307500 | 2024-06-25 3:00PM EDT | 307.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 20 | 47 | 6.25% |
| PANW240705P00310000 | 2024-06-25 3:57PM EDT | 310.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 91 | 209 | 6.25% |
| PANW240705P00312500 | 2024-06-25 3:24PM EDT | 312.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 27 | 63 | 6.25% |
| PANW240705P00315000 | 2024-06-25 3:28PM EDT | 315.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 82 | 130 | 3.13% |
| PANW240705P00317500 | 2024-06-25 3:53PM EDT | 317.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 19 | 248 | 3.13% |
| PANW240705P00320000 | 2024-06-25 3:55PM EDT | 320.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 195 | 204 | 1.56% |
| PANW240705P00322500 | 2024-06-25 2:12PM EDT | 322.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 38 | 41 | 0.10% |
| PANW240705P00325000 | 2024-06-25 3:49PM EDT | 325.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 78 | 93 | 0.00% |
| PANW240705P00327500 | 2024-06-25 12:38PM EDT | 327.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 11 | 8 | 0.00% |
| PANW240705P00335000 | 2024-06-25 2:23PM EDT | 335.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PANW240705P00337500 | 2024-06-24 10:48AM EDT | 337.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| PANW240705P00340000 | 2024-06-21 10:30AM EDT | 340.00 | 24.87 | 0.00 | 0.00 | 0.00 | - | 28 | 71 | 0.00% |
| PANW240705P00355000 | 2024-06-13 10:09AM EDT | 355.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240705P00385000 | 2024-06-11 10:15AM EDT | 385.00 | 72.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
