Deutsche Märkte schließen in 6 Stunden 57 Minuten
DAX
18.247,02 +82,96 (+0,46%) Euro Stoxx 50
4.942,82 +36,49 (+0,74%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Gold
2.355,30 +21,90 (+0,94%) EUR/USD
1,0763 +0,0014 (+0,13%) Bitcoin EUR
56.544,60 -1.639,85 (-2,82%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW261218C00160000 | 2024-06-27 11:48AM EDT | 160.00 | 205.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW261218C00210000 | 2024-06-25 10:59AM EDT | 210.00 | 152.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW261218C00280000 | 2024-07-02 10:03AM EDT | 280.00 | 121.05 | 0.00 | 0.00 | -1.80 | -1.47% | 1 | 0 | 0.00% |
| PANW261218C00300000 | 2024-06-28 2:30PM EDT | 300.00 | 113.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW261218C00310000 | 2024-07-02 9:34AM EDT | 310.00 | 108.03 | 0.00 | 0.00 | +0.20 | +0.19% | 2 | 0 | 0.00% |
| PANW261218C00320000 | 2024-07-01 9:48AM EDT | 320.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW261218C00330000 | 2024-07-02 11:33AM EDT | 330.00 | 100.00 | 0.00 | 0.00 | +3.32 | +3.43% | 1 | 0 | 0.00% |
| PANW261218C00340000 | 2024-07-02 1:09PM EDT | 340.00 | 95.49 | 0.00 | 0.00 | -1.01 | -1.05% | 3 | 0 | 0.00% |
| PANW261218C00350000 | 2024-07-02 10:03AM EDT | 350.00 | 88.13 | 0.00 | 0.00 | +0.13 | +0.15% | 2 | 0 | 0.39% |
| PANW261218C00380000 | 2024-07-02 11:39AM EDT | 380.00 | 78.99 | 0.00 | 0.00 | -3.01 | -3.67% | 3 | 0 | 1.56% |
| PANW261218C00400000 | 2024-07-02 3:21PM EDT | 400.00 | 72.90 | 0.00 | 0.00 | -0.70 | -0.95% | 2 | 0 | 1.56% |
| PANW261218C00410000 | 2024-07-01 1:31PM EDT | 410.00 | 69.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PANW261218C00420000 | 2024-07-02 3:21PM EDT | 420.00 | 65.95 | 0.00 | 0.00 | +4.42 | +7.18% | 3 | 0 | 3.13% |
| PANW261218C00430000 | 2024-06-27 1:07PM EDT | 430.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| PANW261218C00450000 | 2024-07-01 10:45AM EDT | 450.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PANW261218C00460000 | 2024-06-27 3:20PM EDT | 460.00 | 55.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| PANW261218C00470000 | 2024-07-01 10:59AM EDT | 470.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| PANW261218C00480000 | 2024-06-27 1:05PM EDT | 480.00 | 52.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| PANW261218C00500000 | 2024-06-27 3:00PM EDT | 500.00 | 44.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PANW261218C00530000 | 2024-06-27 1:25PM EDT | 530.00 | 38.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PANW261218C00650000 | 2024-06-27 1:26PM EDT | 650.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW261218P00100000 | 2024-06-27 2:16PM EDT | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PANW261218P00180000 | 2024-06-27 3:20PM EDT | 180.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PANW261218P00200000 | 2024-06-27 10:45AM EDT | 200.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PANW261218P00240000 | 2024-06-27 1:07PM EDT | 240.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| PANW261218P00250000 | 2024-07-01 12:31PM EDT | 250.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PANW261218P00270000 | 2024-07-02 1:09PM EDT | 270.00 | 31.67 | 0.00 | 0.00 | +4.27 | +15.58% | 1 | 0 | 3.13% |
| PANW261218P00300000 | 2024-07-02 10:07AM EDT | 300.00 | 43.25 | 0.00 | 0.00 | +2.04 | +4.95% | 2 | 0 | 1.56% |
| PANW261218P00310000 | 2024-06-26 11:35AM EDT | 310.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| PANW261218P00320000 | 2024-07-01 9:54AM EDT | 320.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| PANW261218P00340000 | 2024-07-02 1:09PM EDT | 340.00 | 61.13 | 0.00 | 0.00 | +0.45 | +0.74% | 2 | 0 | 0.03% |
| PANW261218P00350000 | 2024-06-27 11:15AM EDT | 350.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW261218P00360000 | 2024-06-28 10:42AM EDT | 360.00 | 71.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW261218P00390000 | 2024-07-02 10:28AM EDT | 390.00 | 86.35 | 0.00 | 0.00 | -2.65 | -2.98% | 2 | 0 | 0.00% |
| PANW261218P00400000 | 2024-07-02 10:28AM EDT | 400.00 | 92.17 | 0.00 | 0.00 | -0.78 | -0.84% | 2 | 0 | 0.00% |
