Deutsche Märkte schließen in 5 Stunden 25 Minuten
DAX
17.921,24 -10,93 (-0,06%) Euro Stoxx 50
4.895,35 -25,87 (-0,53%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.311,30 +0,30 (+0,01%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
53.885,16 +640,34 (+1,20%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240719C00110000 | 2024-04-09 9:47AM EDT | 110.00 | 165.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240719C00150000 | 2024-03-27 3:54PM EDT | 150.00 | 135.00 | 141.55 | 147.15 | 0.00 | - | 2 | 4 | 121.03% |
| PANW240719C00185000 | 2024-04-15 9:56AM EDT | 185.00 | 95.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240719C00190000 | 2024-03-21 10:21AM EDT | 190.00 | 100.00 | 87.00 | 96.50 | 0.00 | - | 1 | 4 | 0.00% |
| PANW240719C00195000 | 2024-04-09 10:17AM EDT | 195.00 | 86.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240719C00200000 | 2024-04-30 12:42PM EDT | 200.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW240719C00210000 | 2024-04-19 10:20AM EDT | 210.00 | 77.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240719C00220000 | 2024-04-23 1:20PM EDT | 220.00 | 77.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW240719C00230000 | 2024-04-23 1:20PM EDT | 230.00 | 68.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240719C00240000 | 2024-04-26 10:22AM EDT | 240.00 | 60.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW240719C00250000 | 2024-05-01 9:45AM EDT | 250.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240719C00260000 | 2024-04-29 2:34PM EDT | 260.00 | 44.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240719C00270000 | 2024-05-01 10:50AM EDT | 270.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW240719C00280000 | 2024-05-01 3:39PM EDT | 280.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| PANW240719C00290000 | 2024-05-01 3:40PM EDT | 290.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.39% |
| PANW240719C00300000 | 2024-05-01 3:59PM EDT | 300.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 1.56% |
| PANW240719C00310000 | 2024-05-01 1:49PM EDT | 310.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| PANW240719C00320000 | 2024-05-01 3:39PM EDT | 320.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PANW240719C00330000 | 2024-05-01 12:56PM EDT | 330.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| PANW240719C00340000 | 2024-05-01 3:28PM EDT | 340.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PANW240719C00350000 | 2024-05-01 3:28PM EDT | 350.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PANW240719C00360000 | 2024-04-29 12:31PM EDT | 360.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PANW240719C00370000 | 2024-05-01 1:03PM EDT | 370.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PANW240719C00380000 | 2024-05-01 3:12PM EDT | 380.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| PANW240719C00390000 | 2024-04-29 9:47AM EDT | 390.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240719C00400000 | 2024-05-01 3:23PM EDT | 400.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PANW240719C00410000 | 2024-05-01 9:30AM EDT | 410.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240719C00420000 | 2024-04-30 10:19AM EDT | 420.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW240719C00430000 | 2024-04-29 1:15PM EDT | 430.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PANW240719C00440000 | 2024-04-25 9:40AM EDT | 440.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PANW240719C00450000 | 2024-04-29 10:42AM EDT | 450.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| PANW240719C00460000 | 2024-04-22 11:15AM EDT | 460.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240719C00470000 | 2024-04-26 10:07AM EDT | 470.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PANW240719C00480000 | 2024-04-03 10:29AM EDT | 480.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240719C00490000 | 2024-04-19 10:21AM EDT | 490.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240719C00500000 | 2024-05-01 3:18PM EDT | 500.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| PANW240719C00510000 | 2024-03-18 12:23PM EDT | 510.00 | 0.50 | 0.17 | 1.11 | 0.00 | - | 1 | 246 | 58.30% |
| PANW240719C00520000 | 2024-04-26 10:13AM EDT | 520.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| PANW240719C00530000 | 2024-03-20 11:15AM EDT | 530.00 | 0.32 | 0.09 | 1.02 | 0.00 | - | 1 | 4 | 60.25% |
| PANW240719C00540000 | 2024-05-01 1:39PM EDT | 540.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| PANW240719C00550000 | 2024-05-01 1:36PM EDT | 550.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240719C00560000 | 2024-05-01 1:55PM EDT | 560.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PANW240719C00570000 | 2024-02-28 2:28PM EDT | 570.00 | 1.52 | 0.09 | 0.40 | 0.00 | - | - | 2 | 59.62% |
| PANW240719C00580000 | 2024-04-05 3:15PM EDT | 580.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240719C00590000 | 2024-04-17 1:22PM EDT | 590.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240719C00600000 | 2024-05-01 9:54AM EDT | 600.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240719P00110000 | 2024-02-21 10:39AM EDT | 110.00 | 0.20 | 0.00 | 0.11 | 0.00 | - | 2 | 2 | 75.00% |
| PANW240719P00115000 | 2024-03-26 11:03AM EDT | 115.00 | 0.08 | 0.00 | 0.96 | 0.00 | - | 18 | 18 | 93.07% |
| PANW240719P00120000 | 2024-03-26 10:30AM EDT | 120.00 | 0.07 | 0.00 | 0.97 | 0.00 | - | 1 | 2 | 89.21% |
| PANW240719P00125000 | 2024-02-22 11:28AM EDT | 125.00 | 0.14 | 0.02 | 0.14 | 0.00 | - | 1 | 1 | 68.16% |
| PANW240719P00130000 | 2024-04-15 10:44AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PANW240719P00135000 | 2024-03-26 11:03AM EDT | 135.00 | 0.14 | 0.00 | 1.02 | 0.00 | - | 18 | 18 | 78.71% |
| PANW240719P00140000 | 2024-03-11 10:16AM EDT | 140.00 | 0.25 | 0.02 | 0.50 | 0.00 | - | 11 | 11 | 68.36% |
| PANW240719P00145000 | 2024-02-28 10:30AM EDT | 145.00 | 0.65 | 0.07 | 0.96 | 0.00 | - | 1 | 17 | 72.05% |
| PANW240719P00150000 | 2024-03-12 2:49PM EDT | 150.00 | 0.19 | 0.02 | 0.98 | 0.00 | - | 75 | 18 | 68.51% |
| PANW240719P00155000 | 2024-04-29 9:37AM EDT | 155.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240719P00160000 | 2024-04-22 10:08AM EDT | 160.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240719P00165000 | 2024-02-26 11:19AM EDT | 165.00 | 0.55 | 0.26 | 0.40 | 0.00 | - | 1 | 10 | 55.86% |
| PANW240719P00170000 | 2024-04-19 2:34PM EDT | 170.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PANW240719P00175000 | 2024-03-25 10:45AM EDT | 175.00 | 0.50 | 0.00 | 1.21 | 0.00 | - | 1 | 10 | 55.54% |
| PANW240719P00180000 | 2024-04-15 1:36PM EDT | 180.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240719P00185000 | 2024-04-29 9:30AM EDT | 185.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240719P00190000 | 2024-04-29 10:42AM EDT | 190.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PANW240719P00195000 | 2024-04-26 11:02AM EDT | 195.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW240719P00200000 | 2024-05-01 3:00PM EDT | 200.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240719P00210000 | 2024-05-01 3:45PM EDT | 210.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240719P00220000 | 2024-05-01 11:00AM EDT | 220.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240719P00230000 | 2024-05-01 3:28PM EDT | 230.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW240719P00240000 | 2024-05-01 3:50PM EDT | 240.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| PANW240719P00250000 | 2024-05-01 3:51PM EDT | 250.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| PANW240719P00260000 | 2024-05-01 2:40PM EDT | 260.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PANW240719P00270000 | 2024-05-01 3:21PM EDT | 270.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| PANW240719P00280000 | 2024-05-01 3:00PM EDT | 280.00 | 16.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| PANW240719P00290000 | 2024-05-01 3:58PM EDT | 290.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| PANW240719P00300000 | 2024-05-01 3:40PM EDT | 300.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PANW240719P00310000 | 2024-05-01 2:13PM EDT | 310.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW240719P00320000 | 2024-04-24 10:37AM EDT | 320.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240719P00330000 | 2024-04-29 9:58AM EDT | 330.00 | 42.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW240719P00340000 | 2024-03-21 10:30AM EDT | 340.00 | 61.60 | 64.90 | 65.90 | 0.00 | - | 1 | 79 | 56.14% |
| PANW240719P00350000 | 2024-04-23 11:07AM EDT | 350.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240719P00360000 | 2024-03-08 11:54AM EDT | 360.00 | 79.15 | 90.35 | 92.35 | 0.00 | - | 2 | 38 | 77.69% |
| PANW240719P00370000 | 2024-04-30 3:36PM EDT | 370.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW240719P00380000 | 2024-04-24 10:02AM EDT | 380.00 | 87.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240719P00390000 | 2024-02-09 11:11AM EDT | 390.00 | 43.23 | 109.65 | 114.15 | 0.00 | - | - | 0 | 67.75% |
| PANW240719P00400000 | 2024-02-26 12:46PM EDT | 400.00 | 96.50 | 115.65 | 121.55 | 0.00 | - | 3 | 0 | 61.62% |
| PANW240719P00410000 | 2024-03-01 11:41AM EDT | 410.00 | 112.85 | 121.65 | 130.80 | 0.00 | - | 4 | 0 | 56.20% |
| PANW240719P00420000 | 2024-02-21 3:43PM EDT | 420.00 | 163.00 | 129.55 | 137.30 | 0.00 | - | 21 | 0 | 62.99% |
| PANW240719P00430000 | 2024-02-27 3:59PM EDT | 430.00 | 118.40 | 141.20 | 150.60 | 0.00 | - | 7 | 0 | 60.04% |
| PANW240719P00440000 | 2024-03-06 3:37PM EDT | 440.00 | 156.85 | 168.30 | 174.65 | 0.00 | - | 12 | 0 | 106.82% |
| PANW240719P00450000 | 2024-02-21 3:59PM EDT | 450.00 | 193.00 | 159.50 | 167.30 | 0.00 | - | 20 | 0 | 70.70% |
| PANW240719P00460000 | 2024-02-21 3:40PM EDT | 460.00 | 193.40 | 169.55 | 177.35 | 0.00 | - | 49 | 0 | 51.39% |
| PANW240719P00470000 | 2024-02-21 3:43PM EDT | 470.00 | 204.35 | 179.50 | 187.30 | 0.00 | - | 28 | 0 | 52.73% |
| PANW240719P00500000 | 2024-02-21 3:40PM EDT | 500.00 | 241.60 | 210.50 | 215.55 | 0.00 | - | - | 0 | 52.61% |
| PANW240719P00520000 | 2024-02-28 10:30AM EDT | 520.00 | 206.25 | 232.15 | 241.00 | 0.00 | - | - | 0 | 82.79% |
| PANW240719P00540000 | 2024-02-27 1:12PM EDT | 540.00 | 225.72 | 251.00 | 260.00 | 0.00 | - | - | 0 | 80.99% |
