Deutsche Märkte öffnen in 1 Stunde 29 Minute
Nikkei 225
38.281,79 +7,74 (+0,02%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.427,71 -2.528,84 (-4,52%) CMC Crypto 200
1.259,67 -79,40 (-5,93%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240816C00135000 | 2024-04-22 10:34AM EDT | 135.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240816C00150000 | 2024-04-24 3:12PM EDT | 150.00 | 146.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240816C00170000 | 2024-04-12 11:34AM EDT | 170.00 | 115.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW240816C00175000 | 2024-04-15 9:49AM EDT | 175.00 | 105.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240816C00180000 | 2024-03-22 3:59PM EDT | 180.00 | 111.38 | 97.75 | 107.00 | 0.00 | - | 2 | 3 | 0.00% |
| PANW240816C00195000 | 2024-04-04 12:54PM EDT | 195.00 | 82.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240816C00200000 | 2024-04-29 9:32AM EDT | 200.00 | 105.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240816C00210000 | 2024-04-18 11:20AM EDT | 210.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240816C00220000 | 2024-04-22 11:48AM EDT | 220.00 | 66.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240816C00230000 | 2024-04-17 3:06PM EDT | 230.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240816C00240000 | 2024-04-19 1:22PM EDT | 240.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240816C00250000 | 2024-05-01 1:06PM EDT | 250.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240816C00260000 | 2024-04-25 3:23PM EDT | 260.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240816C00270000 | 2024-04-29 1:45PM EDT | 270.00 | 41.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240816C00280000 | 2024-05-01 3:58PM EDT | 280.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240816C00290000 | 2024-05-01 3:49PM EDT | 290.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| PANW240816C00300000 | 2024-05-01 3:14PM EDT | 300.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| PANW240816C00310000 | 2024-05-01 2:00PM EDT | 310.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| PANW240816C00320000 | 2024-05-01 3:49PM EDT | 320.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PANW240816C00330000 | 2024-05-01 3:17PM EDT | 330.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PANW240816C00340000 | 2024-05-01 3:49PM EDT | 340.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW240816C00350000 | 2024-05-01 1:59PM EDT | 350.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PANW240816C00360000 | 2024-04-30 10:27AM EDT | 360.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW240816C00370000 | 2024-04-30 2:26PM EDT | 370.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW240816C00380000 | 2024-04-30 10:05AM EDT | 380.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| PANW240816C00390000 | 2024-04-26 12:14PM EDT | 390.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| PANW240816C00400000 | 2024-05-01 1:17PM EDT | 400.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW240816C00410000 | 2024-04-30 11:17AM EDT | 410.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240816C00420000 | 2024-04-24 11:40AM EDT | 420.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240816C00430000 | 2024-05-01 9:42AM EDT | 430.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240816C00440000 | 2024-04-26 10:21AM EDT | 440.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW240816C00450000 | 2024-05-01 3:38PM EDT | 450.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240816C00460000 | 2024-03-28 9:31AM EDT | 460.00 | 1.00 | 0.92 | 1.31 | 0.00 | - | 2 | 7 | 48.04% |
| PANW240816C00470000 | 2024-04-10 10:27AM EDT | 470.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240816C00480000 | 2024-04-30 12:55PM EDT | 480.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PANW240816C00490000 | 2024-04-29 10:31AM EDT | 490.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240816C00500000 | 2024-04-26 12:57PM EDT | 500.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240816C00510000 | 2024-02-29 11:49AM EDT | 510.00 | 3.25 | 0.22 | 1.60 | 0.00 | - | - | 3 | 52.84% |
| PANW240816C00520000 | 2024-03-11 12:22PM EDT | 520.00 | 0.93 | 0.14 | 1.51 | 0.00 | - | 1 | 0 | 53.47% |
| PANW240816C00530000 | 2024-03-04 10:31AM EDT | 530.00 | 1.95 | 0.14 | 1.47 | 0.00 | - | 1 | 3 | 54.64% |
| PANW240816C00540000 | 2024-04-02 11:03AM EDT | 540.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PANW240816C00550000 | 2024-04-26 10:10AM EDT | 550.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| PANW240816C00570000 | 2024-03-06 10:36AM EDT | 570.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PANW240816C00580000 | 2024-05-01 3:05PM EDT | 580.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PANW240816C00590000 | 2024-03-21 12:31PM EDT | 590.00 | 0.29 | 0.04 | 1.16 | 0.00 | - | 6 | 8 | 59.72% |
| PANW240816C00600000 | 2024-04-26 11:01AM EDT | 600.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240816P00135000 | 2024-04-15 10:42AM EDT | 135.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PANW240816P00150000 | 2024-03-26 10:13AM EDT | 150.00 | 0.84 | 0.03 | 1.48 | 0.00 | - | 1 | 21 | 62.89% |
| PANW240816P00175000 | 2024-04-18 10:53AM EDT | 175.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PANW240816P00185000 | 2024-04-22 1:00PM EDT | 185.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240816P00190000 | 2024-05-01 10:23AM EDT | 190.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW240816P00195000 | 2024-04-29 9:55AM EDT | 195.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PANW240816P00200000 | 2024-05-01 10:30AM EDT | 200.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PANW240816P00210000 | 2024-05-01 10:29AM EDT | 210.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PANW240816P00220000 | 2024-05-01 10:48AM EDT | 220.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PANW240816P00230000 | 2024-05-01 3:51PM EDT | 230.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PANW240816P00240000 | 2024-05-01 2:33PM EDT | 240.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PANW240816P00250000 | 2024-05-01 1:48PM EDT | 250.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW240816P00260000 | 2024-05-01 3:49PM EDT | 260.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| PANW240816P00270000 | 2024-05-01 3:49PM EDT | 270.00 | 15.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PANW240816P00280000 | 2024-05-01 12:57PM EDT | 280.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PANW240816P00290000 | 2024-05-01 12:12PM EDT | 290.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PANW240816P00300000 | 2024-05-01 3:13PM EDT | 300.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PANW240816P00310000 | 2024-05-01 9:59AM EDT | 310.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240816P00320000 | 2024-04-11 3:12PM EDT | 320.00 | 45.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240816P00330000 | 2024-04-15 3:59PM EDT | 330.00 | 62.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240816P00340000 | 2024-03-21 3:56PM EDT | 340.00 | 59.00 | 65.40 | 68.85 | 0.00 | - | 5 | 19 | 51.38% |
| PANW240816P00350000 | 2024-04-19 11:30AM EDT | 350.00 | 72.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW240816P00360000 | 2024-03-06 4:37PM EDT | 360.00 | 85.94 | 90.65 | 94.00 | 0.00 | - | 1 | 1 | 68.48% |
| PANW240816P00370000 | 2024-03-20 2:36PM EDT | 370.00 | 90.85 | 89.80 | 97.90 | 0.00 | - | - | 3 | 56.17% |
| PANW240816P00380000 | 2024-03-18 3:03PM EDT | 380.00 | 95.80 | 101.80 | 104.70 | 0.00 | - | - | 0 | 58.14% |
