Deutsche Märkte öffnen in 7 Stunden
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.352,21 -2.197,72 (-3,89%) CMC Crypto 200
1.278,21 -60,86 (-4,54%) 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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241115C00110000 | 2024-04-17 2:15PM EDT | 110.00 | 171.50 | 179.10 | 185.90 | 0.00 | - | - | 1 | 97.61% |
| PANW241115C00140000 | 2023-11-02 9:42AM EDT | 140.00 | 118.90 | 162.05 | 166.90 | 0.00 | - | 1 | 1 | 113.37% |
| PANW241115C00150000 | 2024-02-07 12:52PM EDT | 150.00 | 222.55 | 134.45 | 139.80 | 0.00 | - | 2 | 2 | 58.11% |
| PANW241115C00160000 | 2024-03-20 2:54PM EDT | 160.00 | 130.00 | 119.65 | 128.80 | 0.00 | - | 1 | 0 | 47.53% |
| PANW241115C00165000 | 2024-04-23 2:34PM EDT | 165.00 | 135.00 | 127.00 | 134.00 | 0.00 | - | 1 | 2 | 70.72% |
| PANW241115C00170000 | 2024-04-12 2:40PM EDT | 170.00 | 115.79 | 122.65 | 129.10 | 0.00 | - | 1 | 6 | 68.78% |
| PANW241115C00175000 | 2024-04-17 3:00PM EDT | 175.00 | 110.55 | 118.30 | 124.90 | 0.00 | - | 1 | 4 | 67.76% |
| PANW241115C00180000 | 2024-04-19 11:27AM EDT | 180.00 | 110.15 | 114.75 | 119.60 | 0.00 | - | 3 | 9 | 66.28% |
| PANW241115C00185000 | 2024-03-22 9:58AM EDT | 185.00 | 114.28 | 101.30 | 106.95 | 0.00 | - | 2 | 2 | 49.54% |
| PANW241115C00190000 | 2024-04-12 11:47AM EDT | 190.00 | 101.75 | 105.25 | 109.90 | 0.00 | - | 3 | 12 | 61.54% |
| PANW241115C00195000 | 2024-04-19 11:57AM EDT | 195.00 | 96.00 | 100.50 | 105.05 | 0.00 | - | 1 | 8 | 59.21% |
| PANW241115C00200000 | 2024-05-01 9:33AM EDT | 200.00 | 100.00 | 96.35 | 100.85 | +1.53 | +1.55% | 1 | 92 | 58.22% |
| PANW241115C00210000 | 2024-04-23 9:48AM EDT | 210.00 | 90.55 | 88.50 | 91.25 | 0.00 | - | 5 | 32 | 55.30% |
| PANW241115C00220000 | 2024-04-23 9:41AM EDT | 220.00 | 81.00 | 79.30 | 83.15 | 0.00 | - | 10 | 34 | 52.34% |
| PANW241115C00230000 | 2024-04-29 11:30AM EDT | 230.00 | 80.10 | 72.70 | 75.80 | 0.00 | - | 3 | 265 | 51.91% |
| PANW241115C00240000 | 2024-04-22 11:28AM EDT | 240.00 | 58.70 | 66.15 | 68.60 | 0.00 | - | 4 | 55 | 51.08% |
| PANW241115C00250000 | 2024-04-30 2:37PM EDT | 250.00 | 65.40 | 59.95 | 61.75 | 0.00 | - | 1 | 353 | 50.26% |
| PANW241115C00260000 | 2024-04-25 3:14PM EDT | 260.00 | 55.55 | 52.80 | 55.40 | 0.00 | - | 3 | 275 | 50.39% |
| PANW241115C00270000 | 2024-04-29 3:27PM EDT | 270.00 | 51.82 | 46.70 | 49.70 | 0.00 | - | 1 | 144 | 49.67% |
| PANW241115C00280000 | 2024-05-01 3:21PM EDT | 280.00 | 46.00 | 41.30 | 44.20 | -0.02 | -0.04% | 13 | 137 | 48.75% |
| PANW241115C00290000 | 2024-05-01 3:55PM EDT | 290.00 | 39.09 | 36.90 | 39.45 | -1.91 | -4.66% | 3 | 119 | 48.31% |
| PANW241115C00300000 | 2024-05-01 11:18AM EDT | 300.00 | 33.20 | 30.95 | 34.95 | -4.05 | -10.87% | 2 | 243 | 47.72% |
| PANW241115C00310000 | 2024-04-30 2:01PM EDT | 310.00 | 33.35 | 28.60 | 30.80 | 0.00 | - | 6 | 313 | 47.13% |
| PANW241115C00320000 | 2024-04-30 2:01PM EDT | 320.00 | 29.35 | 24.70 | 27.20 | 0.00 | - | 7 | 121 | 46.78% |
| PANW241115C00330000 | 2024-04-29 10:01AM EDT | 330.00 | 27.12 | 21.40 | 23.75 | 0.00 | - | 3 | 196 | 46.21% |
| PANW241115C00340000 | 2024-04-29 2:33PM EDT | 340.00 | 21.40 | 18.65 | 20.90 | 0.00 | - | 1 | 119 | 45.99% |
| PANW241115C00350000 | 2024-05-01 3:30PM EDT | 350.00 | 19.00 | 16.00 | 18.05 | -0.45 | -2.31% | 2 | 149 | 45.40% |
| PANW241115C00360000 | 2024-05-01 3:55PM EDT | 360.00 | 15.59 | 14.00 | 15.70 | -1.11 | -6.65% | 1 | 213 | 45.09% |
| PANW241115C00370000 | 2024-04-29 3:06PM EDT | 370.00 | 14.19 | 11.70 | 15.10 | 0.00 | - | 3 | 59 | 46.88% |
| PANW241115C00380000 | 2024-04-30 9:31AM EDT | 380.00 | 12.57 | 8.45 | 11.90 | 0.00 | - | 7 | 114 | 44.71% |
| PANW241115C00390000 | 2024-04-30 12:48PM EDT | 390.00 | 10.55 | 8.30 | 10.35 | 0.00 | - | 14 | 139 | 44.57% |
| PANW241115C00400000 | 2024-05-01 12:47PM EDT | 400.00 | 8.90 | 7.15 | 8.85 | -0.15 | -1.66% | 3 | 257 | 44.21% |
| PANW241115C00410000 | 2024-05-01 1:59PM EDT | 410.00 | 7.37 | 5.85 | 7.75 | -0.53 | -6.71% | 2 | 70 | 44.24% |
| PANW241115C00420000 | 2024-04-23 10:38AM EDT | 420.00 | 6.20 | 3.35 | 6.70 | 0.00 | - | 1 | 70 | 44.12% |
| PANW241115C00430000 | 2024-04-26 2:39PM EDT | 430.00 | 6.00 | 5.50 | 5.90 | 0.00 | - | 59 | 207 | 44.24% |
| PANW241115C00440000 | 2024-04-30 9:31AM EDT | 440.00 | 5.55 | 3.25 | 5.05 | 0.00 | - | 10 | 40 | 44.03% |
| PANW241115C00450000 | 2024-04-30 10:02AM EDT | 450.00 | 4.20 | 2.93 | 4.45 | 0.00 | - | 1 | 274 | 44.16% |
| PANW241115C00460000 | 2024-04-24 1:37PM EDT | 460.00 | 3.90 | 2.81 | 3.85 | 0.00 | - | 1 | 36 | 44.10% |
| PANW241115C00470000 | 2024-04-08 10:01AM EDT | 470.00 | 1.77 | 3.05 | 3.45 | 0.00 | - | 2 | 48 | 44.39% |
| PANW241115C00480000 | 2024-04-25 9:41AM EDT | 480.00 | 2.31 | 2.61 | 3.05 | 0.00 | - | 3 | 60 | 44.54% |
| PANW241115C00490000 | 2024-04-29 11:24AM EDT | 490.00 | 2.66 | 2.04 | 2.70 | 0.00 | - | 1 | 22 | 44.68% |
| PANW241115C00500000 | 2024-04-30 3:57PM EDT | 500.00 | 2.21 | 1.48 | 2.39 | 0.00 | - | 1 | 201 | 44.82% |
| PANW241115C00510000 | 2024-04-19 11:40AM EDT | 510.00 | 0.97 | 1.78 | 2.34 | 0.00 | - | 5 | 12 | 45.83% |
| PANW241115C00520000 | 2024-04-16 9:41AM EDT | 520.00 | 1.16 | 1.56 | 2.08 | 0.00 | - | 1 | 44 | 45.95% |
| PANW241115C00530000 | 2024-04-19 10:02AM EDT | 530.00 | 1.16 | 1.04 | 2.03 | 0.00 | - | 1 | 2 | 46.86% |
| PANW241115C00540000 | 2024-05-01 1:28PM EDT | 540.00 | 1.24 | 0.88 | 1.86 | -0.01 | -0.80% | 3 | 496 | 47.19% |
| PANW241115C00550000 | 2024-04-05 11:40AM EDT | 550.00 | 0.60 | 0.75 | 1.71 | 0.00 | - | 1 | 5 | 47.53% |
| PANW241115C00560000 | 2024-04-04 11:37AM EDT | 560.00 | 0.65 | 0.64 | 1.58 | 0.00 | - | 1 | 7 | 47.89% |
| PANW241115C00570000 | 2024-04-29 11:44AM EDT | 570.00 | 1.10 | 0.54 | 1.47 | 0.00 | - | 1 | 3 | 48.29% |
| PANW241115C00580000 | 2024-04-10 11:38AM EDT | 580.00 | 0.04 | 0.46 | 1.37 | 0.00 | - | 3 | 6 | 48.68% |
| PANW241115C00590000 | 2024-04-08 3:10PM EDT | 590.00 | 0.28 | 0.39 | 1.28 | 0.00 | - | 2 | 10 | 49.07% |
| PANW241115C00600000 | 2024-04-26 9:33AM EDT | 600.00 | 0.55 | 0.32 | 0.89 | 0.00 | - | 1 | 83 | 47.29% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW241115P00050000 | 2024-02-28 10:47AM EDT | 50.00 | 0.03 | 0.01 | 4.30 | 0.00 | - | - | 2 | 141.19% |
| PANW241115P00085000 | 2024-04-23 12:51PM EDT | 85.00 | 0.33 | 0.00 | 4.35 | 0.00 | - | - | 1 | 99.41% |
| PANW241115P00115000 | 2024-03-11 11:04AM EDT | 115.00 | 0.31 | 0.00 | 1.24 | 0.00 | - | 1 | 25 | 61.11% |
| PANW241115P00120000 | 2024-04-12 12:20PM EDT | 120.00 | 0.22 | 0.00 | 4.55 | 0.00 | - | 1 | 22 | 73.99% |
| PANW241115P00125000 | 2024-03-22 9:30AM EDT | 125.00 | 0.35 | 0.00 | 1.27 | 0.00 | - | 2 | 38 | 56.20% |
| PANW241115P00130000 | 2024-04-19 3:47PM EDT | 130.00 | 0.68 | 0.08 | 0.91 | 0.00 | - | 5 | 41 | 51.76% |
| PANW241115P00135000 | 2024-03-11 10:38AM EDT | 135.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 52.83% |
| PANW241115P00140000 | 2024-04-23 1:49PM EDT | 140.00 | 0.65 | 0.34 | 1.00 | 0.00 | - | 7 | 75 | 53.10% |
| PANW241115P00145000 | 2024-04-23 1:48PM EDT | 145.00 | 0.75 | 0.43 | 1.28 | 0.00 | - | 6 | 10 | 53.13% |
| PANW241115P00150000 | 2024-04-23 1:49PM EDT | 150.00 | 0.85 | 0.59 | 1.25 | 0.00 | - | 5 | 25 | 50.59% |
| PANW241115P00155000 | 2024-03-12 3:50PM EDT | 155.00 | 1.29 | 0.39 | 1.16 | 0.00 | - | 20 | 61 | 47.67% |
| PANW241115P00160000 | 2024-04-22 9:45AM EDT | 160.00 | 1.10 | 1.04 | 1.84 | 0.00 | - | 10 | 94 | 49.92% |
| PANW241115P00165000 | 2024-04-22 9:45AM EDT | 165.00 | 1.35 | 1.27 | 2.07 | 0.00 | - | 10 | 122 | 48.90% |
| PANW241115P00170000 | 2024-04-09 9:41AM EDT | 170.00 | 2.01 | 1.54 | 2.34 | 0.00 | - | 4 | 120 | 47.99% |
| PANW241115P00175000 | 2024-04-15 12:35PM EDT | 175.00 | 2.51 | 1.87 | 2.65 | 0.00 | - | 1 | 57 | 47.13% |
| PANW241115P00180000 | 2024-04-25 1:03PM EDT | 180.00 | 2.55 | 2.45 | 2.96 | 0.00 | - | 1 | 197 | 46.17% |
| PANW241115P00185000 | 2024-04-24 10:46AM EDT | 185.00 | 2.52 | 2.98 | 4.70 | 0.00 | - | 4 | 29 | 49.85% |
| PANW241115P00190000 | 2024-04-26 3:25PM EDT | 190.00 | 3.25 | 3.50 | 5.20 | 0.00 | - | 4 | 40 | 48.94% |
| PANW241115P00195000 | 2024-04-10 11:58AM EDT | 195.00 | 4.67 | 4.05 | 5.75 | 0.00 | - | 2 | 75 | 48.08% |
| PANW241115P00200000 | 2024-05-01 9:45AM EDT | 200.00 | 4.87 | 4.65 | 4.90 | +0.87 | +21.75% | 1 | 226 | 43.47% |
| PANW241115P00210000 | 2024-05-01 10:12AM EDT | 210.00 | 6.50 | 6.10 | 6.50 | +1.10 | +20.37% | 2 | 512 | 42.88% |
| PANW241115P00220000 | 2024-04-30 3:02PM EDT | 220.00 | 7.45 | 6.40 | 9.75 | 0.00 | - | 7 | 338 | 44.84% |
| PANW241115P00230000 | 2024-04-30 12:42PM EDT | 230.00 | 9.38 | 8.65 | 10.45 | 0.00 | - | 5 | 961 | 41.19% |
| PANW241115P00240000 | 2024-04-30 12:42PM EDT | 240.00 | 11.80 | 12.65 | 13.10 | 0.00 | - | 5 | 338 | 40.57% |
| PANW241115P00250000 | 2024-05-01 12:14PM EDT | 250.00 | 16.25 | 15.70 | 16.20 | +1.15 | +7.62% | 1 | 407 | 39.99% |
| PANW241115P00260000 | 2024-04-29 9:30AM EDT | 260.00 | 13.70 | 19.25 | 19.75 | 0.00 | - | 1 | 1,105 | 39.42% |
| PANW241115P00270000 | 2024-04-30 3:57PM EDT | 270.00 | 22.24 | 23.20 | 24.00 | 0.00 | - | 1 | 543 | 39.14% |
| PANW241115P00280000 | 2024-04-30 3:57PM EDT | 280.00 | 26.64 | 27.65 | 29.75 | 0.00 | - | 1 | 246 | 40.10% |
| PANW241115P00290000 | 2024-04-18 10:14AM EDT | 290.00 | 35.90 | 32.55 | 34.40 | 0.00 | - | 1 | 379 | 39.11% |
| PANW241115P00300000 | 2024-04-30 3:12PM EDT | 300.00 | 35.45 | 38.05 | 40.15 | 0.00 | - | 13 | 131 | 38.90% |
| PANW241115P00310000 | 2024-04-17 2:59PM EDT | 310.00 | 49.44 | 43.85 | 46.10 | 0.00 | - | 8 | 107 | 38.40% |
| PANW241115P00320000 | 2024-03-27 9:59AM EDT | 320.00 | 51.95 | 46.85 | 47.45 | 0.00 | - | 5 | 34 | 31.67% |
| PANW241115P00330000 | 2024-04-29 9:58AM EDT | 330.00 | 50.93 | 57.05 | 59.60 | 0.00 | - | 10 | 47 | 37.81% |
| PANW241115P00340000 | 2024-03-21 3:56PM EDT | 340.00 | 64.45 | 68.75 | 72.70 | 0.00 | - | 9 | 18 | 44.94% |
| PANW241115P00350000 | 2024-04-10 9:47AM EDT | 350.00 | 76.54 | 68.35 | 73.75 | 0.00 | - | 1 | 44 | 36.02% |
| PANW241115P00360000 | 2024-04-25 1:03PM EDT | 360.00 | 78.49 | 79.45 | 81.80 | 0.00 | - | 1 | 5 | 35.74% |
| PANW241115P00370000 | 2024-03-04 2:24PM EDT | 370.00 | 81.00 | 100.30 | 102.55 | 0.00 | - | 2 | 21 | 51.86% |
| PANW241115P00380000 | 2024-03-06 2:33PM EDT | 380.00 | 103.70 | 111.50 | 115.20 | 0.00 | - | 2 | 9 | 56.96% |
| PANW241115P00390000 | 2024-03-06 10:56AM EDT | 390.00 | 109.20 | 121.30 | 123.20 | 0.00 | - | 5 | 18 | 57.93% |
| PANW241115P00400000 | 2024-04-22 10:29AM EDT | 400.00 | 124.57 | 113.70 | 117.40 | 0.00 | - | 1 | 1 | 36.48% |
| PANW241115P00410000 | 2024-03-21 3:56PM EDT | 410.00 | 123.35 | 128.05 | 136.90 | 0.00 | - | 4 | 0 | 54.84% |
| PANW241115P00420000 | 2024-02-26 3:36PM EDT | 420.00 | 118.50 | 134.05 | 141.35 | 0.00 | - | 15 | 15 | 47.87% |
| PANW241115P00430000 | 2024-02-26 3:56PM EDT | 430.00 | 127.05 | 145.60 | 152.20 | 0.00 | - | 18 | 0 | 51.21% |
| PANW241115P00440000 | 2024-02-26 3:27PM EDT | 440.00 | 135.65 | 153.65 | 162.15 | 0.00 | - | 20 | 0 | 52.91% |
| PANW241115P00450000 | 2024-02-26 3:28PM EDT | 450.00 | 145.30 | 163.65 | 172.15 | 0.00 | - | 8 | 0 | 54.63% |
| PANW241115P00460000 | 2024-04-15 11:08AM EDT | 460.00 | 185.00 | 168.05 | 174.75 | 0.00 | - | 2 | 0 | 38.68% |
| PANW241115P00470000 | 2024-03-06 3:34PM EDT | 470.00 | 187.00 | 197.25 | 205.15 | 0.00 | - | 25 | 0 | 72.55% |
| PANW241115P00480000 | 2024-02-27 12:20PM EDT | 480.00 | 166.90 | 191.50 | 200.25 | 0.00 | - | 9 | 0 | 55.76% |
| PANW241115P00490000 | 2024-02-21 3:59PM EDT | 490.00 | 232.90 | 199.50 | 207.35 | 0.00 | - | 10 | 0 | 50.60% |
| PANW241115P00500000 | 2024-02-27 11:13AM EDT | 500.00 | 181.30 | 211.85 | 221.00 | 0.00 | - | 5 | 0 | 60.19% |
| PANW241115P00520000 | 2024-02-27 11:16AM EDT | 520.00 | 202.40 | 231.55 | 240.55 | 0.00 | - | - | 0 | 50.75% |
| PANW241115P00540000 | 2024-02-27 11:15AM EDT | 540.00 | 217.78 | 252.10 | 260.95 | 0.00 | - | 2 | 0 | 54.57% |
| PANW241115P00560000 | 2024-03-28 3:53PM EDT | 560.00 | 275.98 | 264.90 | 272.40 | 0.00 | - | 5 | 0 | 0.00% |
