Deutsche Märkte schließen in 3 Stunden 14 Minuten
DAX
18.129,73 -47,89 (-0,26%) Euro Stoxx 50
4.912,14 -23,83 (-0,48%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.327,80 -3,00 (-0,13%) EUR/USD
1,0691 -0,0025 (-0,24%) Bitcoin EUR
57.450,02 +270,05 (+0,47%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240726C00240000 | 2024-06-14 11:50AM EDT | 240.00 | 79.50 | 81.20 | 86.55 | 0.00 | - | - | 1 | 63.48% |
| PANW240726C00250000 | 2024-06-14 11:51AM EDT | 250.00 | 69.70 | 71.30 | 76.65 | 0.00 | - | - | 1 | 57.23% |
| PANW240726C00280000 | 2024-06-25 12:50PM EDT | 280.00 | 44.10 | 42.70 | 47.80 | +6.40 | +16.98% | 10 | 10 | 55.66% |
| PANW240726C00285000 | 2024-06-25 11:02AM EDT | 285.00 | 41.50 | 37.90 | 43.45 | +3.12 | +8.13% | 4 | 3 | 53.73% |
| PANW240726C00290000 | 2024-06-21 12:16PM EDT | 290.00 | 33.40 | 34.10 | 39.40 | 0.00 | - | 2 | 23 | 52.56% |
| PANW240726C00295000 | 2024-06-20 11:39AM EDT | 295.00 | 25.16 | 30.80 | 32.85 | 0.00 | - | 3 | 30 | 42.26% |
| PANW240726C00300000 | 2024-06-25 10:45AM EDT | 300.00 | 24.55 | 26.65 | 28.80 | +1.30 | +5.59% | 2 | 22 | 40.85% |
| PANW240726C00305000 | 2024-06-24 10:21AM EDT | 305.00 | 24.79 | 21.10 | 25.35 | 0.00 | - | 1 | 43 | 40.78% |
| PANW240726C00310000 | 2024-06-25 3:35PM EDT | 310.00 | 19.79 | 19.10 | 20.50 | +1.99 | +11.18% | 58 | 121 | 35.91% |
| PANW240726C00315000 | 2024-06-25 12:25PM EDT | 315.00 | 17.00 | 15.85 | 17.65 | +2.53 | +17.48% | 54 | 100 | 36.33% |
| PANW240726C00320000 | 2024-06-25 3:36PM EDT | 320.00 | 13.15 | 12.95 | 13.55 | +2.95 | +28.92% | 51 | 228 | 32.56% |
| PANW240726C00325000 | 2024-06-25 3:42PM EDT | 325.00 | 10.73 | 10.45 | 12.40 | +2.08 | +24.05% | 30 | 91 | 35.94% |
| PANW240726C00330000 | 2024-06-25 3:44PM EDT | 330.00 | 8.80 | 8.30 | 10.00 | +2.32 | +35.80% | 47 | 125 | 35.18% |
| PANW240726C00335000 | 2024-06-25 2:06PM EDT | 335.00 | 7.10 | 6.50 | 7.45 | +2.06 | +40.87% | 15 | 60 | 33.15% |
| PANW240726C00340000 | 2024-06-25 3:42PM EDT | 340.00 | 5.17 | 5.00 | 5.45 | +1.37 | +36.05% | 16 | 41 | 31.70% |
| PANW240726C00345000 | 2024-06-25 3:19PM EDT | 345.00 | 4.12 | 0.00 | 0.00 | +0.12 | +3.00% | 11 | 36 | 6.25% |
| PANW240726C00350000 | 2024-06-25 2:29PM EDT | 350.00 | 3.60 | 3.00 | 3.15 | +1.26 | +53.85% | 28 | 90 | 31.38% |
| PANW240726C00355000 | 2024-06-25 2:27PM EDT | 355.00 | 2.78 | 1.79 | 2.52 | +0.79 | +39.70% | 9 | 17 | 32.03% |
| PANW240726C00360000 | 2024-06-25 1:52PM EDT | 360.00 | 1.84 | 0.00 | 0.00 | +0.40 | +27.78% | 6 | 94 | 6.25% |
| PANW240726C00365000 | 2024-06-25 11:47AM EDT | 365.00 | 1.80 | 1.25 | 1.54 | +0.01 | +0.56% | 3 | 7 | 32.87% |
| PANW240726C00375000 | 2024-06-25 11:37AM EDT | 375.00 | 1.05 | 0.65 | 1.10 | +0.35 | +50.00% | 15 | 19 | 34.96% |
| PANW240726C00380000 | 2024-06-24 10:11AM EDT | 380.00 | 1.07 | 0.57 | 0.77 | 0.00 | - | 12 | 16 | 34.52% |
| PANW240726C00385000 | 2024-06-25 1:43PM EDT | 385.00 | 0.56 | 0.23 | 0.81 | -0.11 | -16.42% | 1 | 2 | 37.02% |
| PANW240726C00395000 | 2024-06-07 10:06AM EDT | 395.00 | 0.25 | 0.05 | 1.12 | 0.00 | - | 6 | 3 | 43.99% |
| PANW240726C00430000 | 2024-06-17 10:15AM EDT | 430.00 | 0.25 | 0.00 | 0.78 | 0.00 | - | - | 1 | 53.93% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240726P00230000 | 2024-06-07 10:07AM EDT | 230.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 6 | 3 | 60.45% |
| PANW240726P00240000 | 2024-06-18 10:29AM EDT | 240.00 | 0.41 | 0.00 | 0.90 | 0.00 | - | - | 1 | 52.93% |
| PANW240726P00250000 | 2024-06-06 1:16PM EDT | 250.00 | 0.49 | 0.00 | 1.05 | 0.00 | - | - | 3 | 54.74% |
| PANW240726P00255000 | 2024-06-20 2:48PM EDT | 255.00 | 0.56 | 0.00 | 0.81 | 0.00 | - | - | 10 | 48.56% |
| PANW240726P00260000 | 2024-06-20 2:48PM EDT | 260.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| PANW240726P00265000 | 2024-06-20 11:15AM EDT | 265.00 | 0.57 | 0.12 | 0.52 | 0.00 | - | 1 | 2 | 38.45% |
| PANW240726P00270000 | 2024-06-25 11:27AM EDT | 270.00 | 0.63 | 0.14 | 1.07 | -0.20 | -24.10% | 1 | 9 | 41.16% |
| PANW240726P00275000 | 2024-06-24 2:36PM EDT | 275.00 | 1.00 | 0.22 | 0.69 | 0.00 | - | 23 | 50 | 34.28% |
| PANW240726P00280000 | 2024-06-25 12:34PM EDT | 280.00 | 0.79 | 0.29 | 1.01 | -0.17 | -17.71% | 3 | 46 | 33.95% |
| PANW240726P00285000 | 2024-06-25 3:54PM EDT | 285.00 | 0.95 | 0.80 | 1.08 | -0.45 | -32.14% | 1 | 38 | 31.13% |
| PANW240726P00290000 | 2024-06-25 3:12PM EDT | 290.00 | 1.29 | 1.17 | 1.57 | -0.97 | -42.92% | 11 | 78 | 30.79% |
| PANW240726P00295000 | 2024-06-25 3:02PM EDT | 295.00 | 1.85 | 1.65 | 2.20 | -1.14 | -38.13% | 27 | 236 | 30.30% |
| PANW240726P00300000 | 2024-06-25 2:26PM EDT | 300.00 | 2.33 | 0.00 | 0.00 | -1.74 | -42.75% | 147 | 206 | 6.25% |
| PANW240726P00305000 | 2024-06-25 2:26PM EDT | 305.00 | 3.23 | 3.65 | 4.05 | -2.47 | -43.33% | 40 | 102 | 29.16% |
| PANW240726P00310000 | 2024-06-25 3:35PM EDT | 310.00 | 5.35 | 4.95 | 5.50 | -0.65 | -10.83% | 13 | 30 | 29.00% |
| PANW240726P00315000 | 2024-06-25 2:17PM EDT | 315.00 | 6.05 | 6.65 | 7.70 | -3.45 | -36.32% | 18 | 28 | 30.01% |
| PANW240726P00320000 | 2024-06-25 2:06PM EDT | 320.00 | 8.45 | 8.75 | 9.25 | -3.40 | -28.69% | 39 | 33 | 28.21% |
| PANW240726P00325000 | 2024-06-25 3:57PM EDT | 325.00 | 11.48 | 11.15 | 11.75 | -1.37 | -10.66% | 28 | 26 | 28.03% |
| PANW240726P00345000 | 2024-06-14 1:34PM EDT | 345.00 | 31.17 | 24.15 | 26.85 | 0.00 | - | 1 | 0 | 32.72% |
