Deutsche Märkte schließen in 3 Stunden 11 Minuten
DAX
18.137,65 -39,97 (-0,22%) Euro Stoxx 50
4.913,91 -22,06 (-0,45%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.326,20 -4,60 (-0,20%) EUR/USD
1,0695 -0,0021 (-0,19%) Bitcoin EUR
57.414,59 +296,27 (+0,52%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240712C00250000 | 2024-06-20 10:11AM EDT | 250.00 | 63.00 | 71.20 | 77.50 | 0.00 | - | 1 | 0 | 81.93% |
| PANW240712C00265000 | 2024-06-07 10:22AM EDT | 265.00 | 36.21 | 56.30 | 62.55 | 0.00 | - | 1 | 0 | 67.63% |
| PANW240712C00270000 | 2024-06-25 12:00PM EDT | 270.00 | 57.00 | 51.35 | 57.65 | +8.70 | +18.01% | 1 | 7 | 63.34% |
| PANW240712C00275000 | 2024-06-25 12:24PM EDT | 275.00 | 50.51 | 46.40 | 52.70 | +26.72 | +112.32% | 8 | 2 | 58.79% |
| PANW240712C00280000 | 2024-06-25 12:24PM EDT | 280.00 | 45.58 | 40.30 | 47.75 | +10.26 | +29.05% | 8 | 7 | 74.88% |
| PANW240712C00285000 | 2024-06-06 10:43AM EDT | 285.00 | 20.40 | 36.70 | 42.85 | 0.00 | - | 1 | 1 | 50.49% |
| PANW240712C00290000 | 2024-06-25 10:03AM EDT | 290.00 | 29.67 | 32.85 | 35.55 | -1.16 | -3.76% | 3 | 18 | 50.40% |
| PANW240712C00295000 | 2024-06-25 2:27PM EDT | 295.00 | 31.77 | 27.40 | 31.30 | +6.61 | +26.27% | 3 | 49 | 49.12% |
| PANW240712C00300000 | 2024-06-25 1:14PM EDT | 300.00 | 24.43 | 24.25 | 26.30 | -1.57 | -6.04% | 8 | 102 | 43.30% |
| PANW240712C00305000 | 2024-06-25 11:19AM EDT | 305.00 | 21.79 | 19.35 | 20.80 | -1.19 | -5.18% | 3 | 53 | 34.95% |
| PANW240712C00310000 | 2024-06-25 1:59PM EDT | 310.00 | 16.90 | 16.00 | 17.30 | -1.10 | -6.11% | 21 | 72 | 35.50% |
| PANW240712C00315000 | 2024-06-25 2:17PM EDT | 315.00 | 14.75 | 11.30 | 13.45 | +5.21 | +54.61% | 8 | 60 | 33.15% |
| PANW240712C00320000 | 2024-06-25 3:28PM EDT | 320.00 | 10.15 | 8.35 | 10.35 | +3.10 | +43.97% | 76 | 240 | 32.34% |
| PANW240712C00325000 | 2024-06-25 3:58PM EDT | 325.00 | 7.40 | 7.00 | 7.60 | +2.29 | +44.81% | 126 | 177 | 31.24% |
| PANW240712C00330000 | 2024-06-25 3:58PM EDT | 330.00 | 5.30 | 5.25 | 6.00 | +1.75 | +49.30% | 170 | 141 | 32.75% |
| PANW240712C00335000 | 2024-06-25 2:43PM EDT | 335.00 | 4.20 | 3.70 | 3.95 | +1.70 | +68.00% | 40 | 299 | 30.98% |
| PANW240712C00340000 | 2024-06-25 3:56PM EDT | 340.00 | 2.59 | 2.53 | 2.95 | +0.78 | +43.09% | 177 | 223 | 31.93% |
| PANW240712C00345000 | 2024-06-25 3:13PM EDT | 345.00 | 1.96 | 0.00 | 0.00 | +0.45 | +29.80% | 65 | 75 | 6.25% |
| PANW240712C00350000 | 2024-06-25 2:24PM EDT | 350.00 | 1.61 | 1.17 | 1.41 | +0.61 | +61.00% | 78 | 79 | 32.31% |
| PANW240712C00355000 | 2024-06-25 10:46AM EDT | 355.00 | 1.00 | 0.75 | 1.05 | -0.40 | -28.57% | 11 | 19 | 33.36% |
| PANW240712C00360000 | 2024-06-25 3:42PM EDT | 360.00 | 0.70 | 0.59 | 0.76 | +0.19 | +37.25% | 41 | 283 | 34.13% |
| PANW240712C00365000 | 2024-06-24 9:58AM EDT | 365.00 | 0.72 | 0.45 | 0.61 | 0.00 | - | 2 | 37 | 35.65% |
| PANW240712C00370000 | 2024-06-24 9:50AM EDT | 370.00 | 0.60 | 0.22 | 0.58 | 0.00 | - | 11 | 15 | 38.28% |
| PANW240712C00375000 | 2024-06-21 11:10AM EDT | 375.00 | 0.10 | 0.01 | 0.85 | 0.00 | - | 3 | 3 | 44.58% |
| PANW240712C00380000 | 2024-06-21 3:34PM EDT | 380.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 1 | 8 | 45.70% |
| PANW240712C00390000 | 2024-06-20 9:48AM EDT | 390.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PANW240712C00415000 | 2024-06-05 10:49AM EDT | 415.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240712P00220000 | 2024-06-25 10:33AM EDT | 220.00 | 0.19 | 0.00 | 0.00 | +0.09 | +90.00% | 1 | 2 | 25.00% |
| PANW240712P00225000 | 2024-06-12 3:03PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| PANW240712P00230000 | 2024-06-13 10:55AM EDT | 230.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 80.96% |
| PANW240712P00235000 | 2024-06-17 9:38AM EDT | 235.00 | 0.23 | 0.00 | 0.96 | 0.00 | - | - | 1 | 76.61% |
| PANW240712P00240000 | 2024-06-14 3:37PM EDT | 240.00 | 0.34 | 0.00 | 0.31 | 0.00 | - | 2 | 23 | 60.94% |
| PANW240712P00245000 | 2024-06-10 11:30AM EDT | 245.00 | 0.21 | 0.00 | 0.97 | 0.00 | - | 1 | 0 | 68.02% |
| PANW240712P00250000 | 2024-06-10 1:48PM EDT | 250.00 | 0.21 | 0.00 | 0.99 | 0.00 | - | 1 | 10 | 64.01% |
| PANW240712P00255000 | 2024-06-20 10:54AM EDT | 255.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 23 | 59.86% |
| PANW240712P00260000 | 2024-06-18 9:30AM EDT | 260.00 | 0.26 | 0.05 | 0.62 | 0.00 | - | 3 | 40 | 51.95% |
| PANW240712P00265000 | 2024-06-14 3:37PM EDT | 265.00 | 0.52 | 0.08 | 0.41 | 0.00 | - | 2 | 98 | 49.76% |
| PANW240712P00270000 | 2024-06-24 10:58AM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,133 | 12.50% |
| PANW240712P00275000 | 2024-06-25 3:36PM EDT | 275.00 | 0.15 | 0.07 | 0.24 | -0.22 | -59.46% | 8 | 93 | 38.09% |
| PANW240712P00280000 | 2024-06-25 1:44PM EDT | 280.00 | 0.21 | 0.10 | 0.38 | -0.14 | -40.00% | 55 | 1,129 | 37.31% |
| PANW240712P00285000 | 2024-06-24 10:22AM EDT | 285.00 | 0.26 | 0.20 | 0.38 | -0.25 | -49.02% | 2 | 143 | 33.45% |
| PANW240712P00290000 | 2024-06-25 2:17PM EDT | 290.00 | 0.40 | 0.00 | 0.00 | -0.40 | -50.00% | 9 | 94 | 12.50% |
| PANW240712P00295000 | 2024-06-24 3:18PM EDT | 295.00 | 1.45 | 0.71 | 1.07 | 0.00 | - | 29 | 158 | 32.84% |
| PANW240712P00300000 | 2024-06-25 3:36PM EDT | 300.00 | 1.18 | 1.14 | 1.29 | -1.04 | -46.85% | 20 | 149 | 29.83% |
| PANW240712P00305000 | 2024-06-25 3:15PM EDT | 305.00 | 1.80 | 1.63 | 1.99 | -1.70 | -48.57% | 17 | 49 | 29.11% |
| PANW240712P00310000 | 2024-06-25 2:17PM EDT | 310.00 | 2.32 | 2.75 | 3.00 | -2.71 | -53.88% | 16 | 89 | 28.44% |
| PANW240712P00315000 | 2024-06-25 3:04PM EDT | 315.00 | 4.22 | 4.00 | 4.50 | -2.78 | -39.71% | 191 | 257 | 28.21% |
| PANW240712P00320000 | 2024-06-25 3:19PM EDT | 320.00 | 6.21 | 6.15 | 7.35 | -3.59 | -36.63% | 32 | 77 | 31.18% |
| PANW240712P00325000 | 2024-06-25 3:50PM EDT | 325.00 | 8.76 | 8.45 | 10.40 | -4.15 | -32.15% | 26 | 33 | 32.98% |
| PANW240712P00330000 | 2024-06-24 10:20AM EDT | 330.00 | 10.94 | 11.45 | 13.55 | 0.00 | - | 2 | 7 | 33.62% |
| PANW240712P00335000 | 2024-06-25 3:53PM EDT | 335.00 | 15.55 | 13.95 | 16.35 | +1.21 | +8.44% | 151 | 131 | 31.31% |
| PANW240712P00340000 | 2024-05-31 11:04AM EDT | 340.00 | 51.70 | 18.70 | 21.00 | 0.00 | - | 1 | 1 | 35.27% |
