Deutsche Märkte schließen in 3 Stunden 11 Minuten
DAX
18.138,19 -39,43 (-0,22%) Euro Stoxx 50
4.913,96 -22,01 (-0,45%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.326,50 -4,30 (-0,18%) EUR/USD
1,0695 -0,0021 (-0,19%) Bitcoin EUR
57.424,28 +296,08 (+0,52%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240802C00270000 | 2024-06-21 2:00PM EDT | 270.00 | 49.67 | 51.00 | 57.50 | 0.00 | - | 1 | 1 | 57.15% |
| PANW240802C00280000 | 2024-06-18 12:15PM EDT | 280.00 | 41.92 | 43.30 | 48.20 | 0.00 | - | - | 1 | 51.77% |
| PANW240802C00290000 | 2024-06-21 12:00PM EDT | 290.00 | 38.30 | 33.40 | 39.50 | +5.25 | +15.89% | 1 | 2 | 47.80% |
| PANW240802C00295000 | 2024-06-25 3:14PM EDT | 295.00 | 32.42 | 30.50 | 34.00 | +5.97 | +22.57% | 1 | 1 | 41.86% |
| PANW240802C00300000 | 2024-06-25 3:14PM EDT | 300.00 | 27.84 | 0.00 | 0.00 | +3.56 | +14.66% | 1 | 4 | 0.00% |
| PANW240802C00305000 | 2024-06-25 12:25PM EDT | 305.00 | 24.70 | 23.10 | 24.80 | +4.25 | +20.78% | 4 | 42 | 35.29% |
| PANW240802C00310000 | 2024-06-25 12:08PM EDT | 310.00 | 23.06 | 20.55 | 21.35 | +5.87 | +34.15% | 3 | 56 | 34.67% |
| PANW240802C00315000 | 2024-06-25 3:25PM EDT | 315.00 | 18.51 | 17.40 | 19.60 | +3.61 | +24.23% | 5 | 45 | 37.68% |
| PANW240802C00320000 | 2024-06-25 3:14PM EDT | 320.00 | 14.85 | 14.55 | 15.25 | +2.05 | +16.02% | 8 | 118 | 33.54% |
| PANW240802C00325000 | 2024-06-25 3:56PM EDT | 325.00 | 12.50 | 12.00 | 12.75 | +2.96 | +31.03% | 9 | 51 | 33.31% |
| PANW240802C00330000 | 2024-06-25 2:31PM EDT | 330.00 | 11.21 | 0.00 | 0.00 | +3.58 | +46.92% | 5 | 79 | 1.56% |
| PANW240802C00335000 | 2024-06-25 12:15PM EDT | 335.00 | 9.30 | 8.05 | 8.65 | +2.98 | +47.15% | 2 | 13 | 32.98% |
| PANW240802C00340000 | 2024-06-25 3:52PM EDT | 340.00 | 7.05 | 6.35 | 6.95 | +2.03 | +40.44% | 7 | 30 | 32.68% |
| PANW240802C00345000 | 2024-06-25 11:03AM EDT | 345.00 | 5.40 | 5.05 | 6.00 | +1.40 | +35.00% | 20 | 23 | 33.80% |
| PANW240802C00350000 | 2024-06-25 3:53PM EDT | 350.00 | 4.25 | 4.05 | 4.65 | +0.10 | +2.41% | 18 | 29 | 33.20% |
| PANW240802C00355000 | 2024-06-25 11:57AM EDT | 355.00 | 3.20 | 2.95 | 4.05 | -0.48 | -13.04% | 5 | 8 | 34.39% |
| PANW240802C00360000 | 2024-06-25 11:30AM EDT | 360.00 | 2.84 | 2.10 | 2.90 | -0.33 | -10.41% | 2 | 191 | 33.14% |
| PANW240802C00365000 | 2024-06-25 2:54PM EDT | 365.00 | 2.30 | 1.92 | 2.33 | +0.21 | +10.05% | 5 | 3 | 33.42% |
| PANW240802C00370000 | 2024-06-25 11:14AM EDT | 370.00 | 2.20 | 0.00 | 0.00 | +0.51 | +30.18% | 10 | 11 | 6.25% |
| PANW240802C00375000 | 2024-06-25 12:51PM EDT | 375.00 | 1.30 | 1.17 | 1.74 | +0.29 | +28.71% | 4 | 5 | 35.35% |
| PANW240802C00380000 | 2024-06-25 12:27PM EDT | 380.00 | 0.71 | 0.00 | 0.00 | -0.29 | -29.00% | 1 | 14 | 12.50% |
| PANW240802C00385000 | 2024-06-25 2:49PM EDT | 385.00 | 0.92 | 0.72 | 1.02 | +0.21 | +29.58% | 2 | 5 | 35.11% |
| PANW240802C00400000 | 2024-06-25 9:30AM EDT | 400.00 | 0.45 | 0.08 | 0.70 | +0.08 | +21.62% | 1 | 8 | 37.92% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240802P00260000 | 2024-06-25 3:56PM EDT | 260.00 | 0.38 | 0.15 | 0.47 | -0.27 | -41.54% | 6 | 5 | 36.84% |
| PANW240802P00265000 | 2024-06-24 2:59PM EDT | 265.00 | 0.71 | 0.26 | 1.33 | 0.00 | - | 1 | 9 | 42.31% |
| PANW240802P00270000 | 2024-06-25 11:41AM EDT | 270.00 | 0.57 | 0.00 | 0.00 | -0.67 | -54.03% | 5 | 25 | 12.50% |
| PANW240802P00275000 | 2024-06-25 11:41AM EDT | 275.00 | 0.74 | 0.69 | 0.93 | -0.56 | -43.08% | 5 | 19 | 33.03% |
| PANW240802P00280000 | 2024-06-25 11:23AM EDT | 280.00 | 1.05 | 0.00 | 0.00 | -0.63 | -37.50% | 2 | 7 | 12.50% |
| PANW240802P00285000 | 2024-06-24 1:03PM EDT | 285.00 | 2.08 | 1.36 | 2.37 | 0.00 | - | 13 | 35 | 35.10% |
| PANW240802P00290000 | 2024-06-25 2:24PM EDT | 290.00 | 1.75 | 1.85 | 2.22 | -1.15 | -39.66% | 11 | 65 | 30.93% |
| PANW240802P00295000 | 2024-06-25 12:48PM EDT | 295.00 | 2.50 | 2.56 | 2.78 | -0.44 | -14.97% | 23 | 79 | 29.71% |
| PANW240802P00300000 | 2024-06-25 2:15PM EDT | 300.00 | 3.45 | 0.00 | 0.00 | -1.55 | -31.00% | 16 | 46 | 6.25% |
| PANW240802P00305000 | 2024-06-25 2:24PM EDT | 305.00 | 4.30 | 4.65 | 5.20 | -2.50 | -36.76% | 9 | 13 | 29.80% |
| PANW240802P00310000 | 2024-06-24 2:32PM EDT | 310.00 | 8.70 | 6.05 | 6.65 | 0.00 | - | 5 | 17 | 29.32% |
| PANW240802P00315000 | 2024-06-24 3:38PM EDT | 315.00 | 10.88 | 7.65 | 8.55 | 0.00 | - | 10 | 15 | 29.25% |
| PANW240802P00320000 | 2024-06-24 12:58PM EDT | 320.00 | 9.00 | 10.00 | 10.70 | -3.95 | -30.50% | 1 | 27 | 29.01% |
| PANW240802P00325000 | 2024-06-25 3:59PM EDT | 325.00 | 12.80 | 11.75 | 12.80 | -1.20 | -8.57% | 27 | 27 | 27.85% |
| PANW240802P00330000 | 2024-06-24 1:08PM EDT | 330.00 | 18.30 | 14.50 | 16.00 | 0.00 | - | 1 | 2 | 28.55% |
