Deutsche Märkte schließen in 3 Stunden 28 Minuten
DAX
17.947,02 +14,85 (+0,08%) Euro Stoxx 50
4.907,86 -13,36 (-0,27%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.307,10 -3,90 (-0,17%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
54.633,73 +626,70 (+1,16%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250321C00135000 | 2024-04-11 1:48PM EDT | 135.00 | 155.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PANW250321C00140000 | 2024-04-22 3:25PM EDT | 140.00 | 151.42 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| PANW250321C00150000 | 2024-03-11 12:02PM EDT | 150.00 | 147.52 | 138.05 | 145.95 | 0.00 | - | 1 | 2 | 53.14% |
| PANW250321C00155000 | 2024-03-11 3:50PM EDT | 155.00 | 140.05 | 133.00 | 142.00 | 0.00 | - | 1 | 2 | 52.37% |
| PANW250321C00165000 | 2024-04-12 1:43PM EDT | 165.00 | 126.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW250321C00170000 | 2024-04-09 3:17PM EDT | 170.00 | 120.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PANW250321C00175000 | 2024-04-09 3:17PM EDT | 175.00 | 116.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PANW250321C00185000 | 2024-04-10 1:20PM EDT | 185.00 | 110.80 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| PANW250321C00190000 | 2024-04-26 12:24PM EDT | 190.00 | 116.39 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| PANW250321C00195000 | 2024-04-26 12:24PM EDT | 195.00 | 112.39 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| PANW250321C00200000 | 2024-04-29 9:30AM EDT | 200.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 3 | 169 | 0.00% |
| PANW250321C00210000 | 2024-04-24 10:25AM EDT | 210.00 | 103.95 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| PANW250321C00220000 | 2024-04-10 1:19PM EDT | 220.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| PANW250321C00230000 | 2024-04-09 9:53AM EDT | 230.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| PANW250321C00240000 | 2024-04-15 11:27AM EDT | 240.00 | 68.40 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| PANW250321C00250000 | 2024-04-23 11:26AM EDT | 250.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| PANW250321C00260000 | 2024-04-23 10:38AM EDT | 260.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| PANW250321C00270000 | 2024-05-01 10:17AM EDT | 270.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| PANW250321C00280000 | 2024-05-01 10:12AM EDT | 280.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| PANW250321C00290000 | 2024-05-01 12:43PM EDT | 290.00 | 50.54 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 0.20% |
| PANW250321C00300000 | 2024-05-01 3:23PM EDT | 300.00 | 47.67 | 0.00 | 0.00 | 0.00 | - | 4 | 306 | 0.78% |
| PANW250321C00310000 | 2024-04-25 11:05AM EDT | 310.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 1.56% |
| PANW250321C00320000 | 2024-04-30 1:01PM EDT | 320.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 3.13% |
| PANW250321C00330000 | 2024-05-01 9:54AM EDT | 330.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 3.13% |
| PANW250321C00340000 | 2024-05-01 3:25PM EDT | 340.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 43 | 80 | 3.13% |
| PANW250321C00350000 | 2024-05-01 2:42PM EDT | 350.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 3.13% |
| PANW250321C00360000 | 2024-04-29 9:31AM EDT | 360.00 | 30.07 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 6.25% |
| PANW250321C00370000 | 2024-04-22 10:14AM EDT | 370.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| PANW250321C00380000 | 2024-04-30 11:16AM EDT | 380.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| PANW250321C00390000 | 2024-05-01 3:58PM EDT | 390.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 6.25% |
| PANW250321C00400000 | 2024-04-29 11:13AM EDT | 400.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 6.25% |
| PANW250321C00410000 | 2024-05-01 3:58PM EDT | 410.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 6.25% |
| PANW250321C00420000 | 2024-05-01 9:54AM EDT | 420.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 26 | 96 | 6.25% |
| PANW250321C00430000 | 2024-04-18 11:56AM EDT | 430.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 6.25% |
| PANW250321C00440000 | 2024-04-17 10:11AM EDT | 440.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| PANW250321C00450000 | 2024-04-30 12:56PM EDT | 450.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 554 | 326 | 12.50% |
| PANW250321C00460000 | 2024-04-30 12:54PM EDT | 460.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| PANW250321C00470000 | 2024-03-19 3:39PM EDT | 470.00 | 7.25 | 6.45 | 6.70 | 0.00 | - | 1 | 1 | 40.92% |
| PANW250321C00480000 | 2024-04-15 2:53PM EDT | 480.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PANW250321C00490000 | 2024-04-24 2:08PM EDT | 490.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| PANW250321C00500000 | 2024-04-29 11:47AM EDT | 500.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| PANW250321C00510000 | 2024-04-19 1:20PM EDT | 510.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| PANW250321C00520000 | 2024-04-19 2:09PM EDT | 520.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 12.50% |
| PANW250321C00530000 | 2024-04-25 3:30PM EDT | 530.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| PANW250321C00540000 | 2024-04-18 11:50AM EDT | 540.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| PANW250321C00550000 | 2024-04-12 2:58PM EDT | 550.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| PANW250321C00560000 | 2024-04-30 2:02PM EDT | 560.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 12.50% |
| PANW250321C00570000 | 2024-04-18 12:02PM EDT | 570.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| PANW250321C00580000 | 2024-04-10 2:14PM EDT | 580.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| PANW250321C00590000 | 2024-03-21 1:58PM EDT | 590.00 | 2.45 | 0.32 | 3.05 | 0.00 | - | 1 | 4 | 44.68% |
| PANW250321C00600000 | 2024-04-30 10:48AM EDT | 600.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| PANW250321C00610000 | 2024-04-30 9:49AM EDT | 610.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| PANW250321C00620000 | 2024-04-15 3:40PM EDT | 620.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 12.50% |
| PANW250321C00630000 | 2024-04-10 10:56AM EDT | 630.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| PANW250321C00640000 | 2024-03-06 12:34PM EDT | 640.00 | 2.27 | 0.00 | 2.25 | 0.00 | - | 12 | 2 | 45.79% |
| PANW250321C00650000 | 2024-05-01 3:00PM EDT | 650.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 12.50% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW250321P00135000 | 2024-04-23 1:52PM EDT | 135.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| PANW250321P00140000 | 2024-04-22 3:25PM EDT | 140.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| PANW250321P00145000 | 2024-03-27 10:19AM EDT | 145.00 | 2.00 | 0.00 | 8.25 | 0.00 | - | 10 | 10 | 53.74% |
| PANW250321P00150000 | 2024-04-17 10:49AM EDT | 150.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| PANW250321P00155000 | 2024-05-01 2:41PM EDT | 155.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| PANW250321P00160000 | 2024-04-25 10:41AM EDT | 160.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| PANW250321P00165000 | 2024-04-23 10:49AM EDT | 165.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 12.50% |
| PANW250321P00170000 | 2024-04-25 9:30AM EDT | 170.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 12.50% |
| PANW250321P00175000 | 2024-04-19 9:44AM EDT | 175.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| PANW250321P00180000 | 2024-04-29 12:49PM EDT | 180.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| PANW250321P00185000 | 2024-04-25 11:51AM EDT | 185.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 490 | 12.50% |
| PANW250321P00190000 | 2024-04-19 12:03PM EDT | 190.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 6.25% |
| PANW250321P00195000 | 2024-04-16 9:44AM EDT | 195.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| PANW250321P00200000 | 2024-05-01 2:47PM EDT | 200.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 2 | 995 | 6.25% |
| PANW250321P00210000 | 2024-05-01 10:51AM EDT | 210.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 9 | 192 | 6.25% |
| PANW250321P00220000 | 2024-05-01 10:39AM EDT | 220.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 8 | 447 | 6.25% |
| PANW250321P00230000 | 2024-05-01 3:34PM EDT | 230.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 2 | 1,291 | 6.25% |
| PANW250321P00240000 | 2024-04-24 9:32AM EDT | 240.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 516 | 3.13% |
| PANW250321P00250000 | 2024-04-24 10:00AM EDT | 250.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 3.13% |
| PANW250321P00260000 | 2024-04-29 10:34AM EDT | 260.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 162 | 3.13% |
| PANW250321P00270000 | 2024-04-29 1:26PM EDT | 270.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 1.56% |
| PANW250321P00280000 | 2024-04-29 9:39AM EDT | 280.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.78% |
| PANW250321P00290000 | 2024-04-29 9:52AM EDT | 290.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| PANW250321P00300000 | 2024-05-01 10:24AM EDT | 300.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 4 | 819 | 0.00% |
| PANW250321P00310000 | 2024-05-01 3:21PM EDT | 310.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 14 | 59 | 0.00% |
| PANW250321P00320000 | 2024-04-15 3:59PM EDT | 320.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PANW250321P00330000 | 2024-04-12 12:31PM EDT | 330.00 | 66.46 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PANW250321P00340000 | 2024-04-30 9:57AM EDT | 340.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PANW250321P00370000 | 2024-04-29 9:43AM EDT | 370.00 | 85.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250321P00400000 | 2024-04-22 10:29AM EDT | 400.00 | 126.37 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PANW250321P00410000 | 2024-02-29 2:21PM EDT | 410.00 | 110.00 | 127.15 | 129.65 | 0.00 | - | - | 1 | 33.54% |
| PANW250321P00430000 | 2024-03-08 2:28PM EDT | 430.00 | 151.25 | 156.00 | 165.80 | 0.00 | - | 3 | 0 | 50.61% |
| PANW250321P00480000 | 2024-02-29 3:43PM EDT | 480.00 | 171.05 | 191.00 | 201.00 | 0.00 | - | - | 0 | 44.79% |
