PANW - Palo Alto Networks, Inc.

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PANW200529C001800002020-05-19 11:18AM EDT180.0052.0055.9058.550.00-1010128.03%
PANW200529C001850002020-05-13 12:25PM EDT185.0029.6550.8553.550.00-11117.48%
PANW200529C001875002020-05-11 2:23PM EDT187.5032.9748.3051.400.00-11123.54%
PANW200529C001900002020-05-22 3:09PM EDT190.0046.3545.9548.40+4.87+11.74%249101.47%
PANW200529C001925002020-05-21 9:30AM EDT192.5042.8243.3046.000.00-113100.29%
PANW200529C001950002020-05-22 10:48AM EDT195.0039.7942.7043.35-2.01-4.81%132670.51%
PANW200529C001975002020-05-13 2:39PM EDT197.5020.2938.1541.500.00-28104.10%
PANW200529C002000002020-05-22 1:13PM EDT200.0036.7036.0039.40+4.50+13.98%819107.15%
PANW200529C002025002020-05-11 11:29AM EDT202.5020.0933.5536.450.00-82491.99%
PANW200529C002050002020-05-22 9:37AM EDT205.0033.7530.9533.55+5.46+19.30%11476.86%
PANW200529C002075002020-05-22 3:12PM EDT207.5029.9528.4531.30+29.95-3077.93%
PANW200529C002100002020-05-22 10:42AM EDT210.0024.5026.1528.75+1.50+6.52%92371.58%
PANW200529C002125002020-05-22 9:30AM EDT212.5030.0023.6526.15+9.00+42.86%2864.21%
PANW200529C002150002020-05-22 3:08PM EDT215.0021.6921.0024.20+2.64+13.86%34569.29%
PANW200529C002175002020-05-22 3:41PM EDT217.5019.2518.8021.60-2.45-11.29%53062.01%
PANW200529C002200002020-05-22 3:08PM EDT220.0016.8917.0519.10+0.69+4.26%20524356.35%
PANW200529C002225002020-05-22 1:45PM EDT222.5016.2514.2016.75+2.67+19.66%63052.78%
PANW200529C002250002020-05-22 2:08PM EDT225.0012.7013.0514.45+0.51+4.18%610049.39%
PANW200529C002275002020-05-22 3:52PM EDT227.5011.5410.5512.10+0.64+5.87%111544.89%
PANW200529C002300002020-05-22 3:52PM EDT230.009.548.609.90-0.34-3.44%13015941.44%
PANW200529C002325002020-05-22 2:45PM EDT232.506.837.107.90+6.83-822739.01%
PANW200529C002350002020-05-22 3:52PM EDT235.006.005.506.25-0.90-13.04%45566538.36%
PANW200529C002375002020-05-22 3:59PM EDT237.504.504.204.75+4.50-302837.28%
PANW200529C002400002020-05-22 3:59PM EDT240.003.353.053.45-1.95-36.79%1,17625636.06%
PANW200529C002425002020-05-22 3:55PM EDT242.502.302.083.15+2.30-1292141.63%
PANW200529C002450002020-05-22 3:58PM EDT245.001.701.401.80-2.54-59.91%40547536.23%
PANW200529C002475002020-05-22 3:51PM EDT247.501.160.951.25+1.16-662736.33%
PANW200529C002500002020-05-22 3:58PM EDT250.000.820.831.00-2.00-70.92%67433538.53%
PANW200529C002525002020-05-22 3:36PM EDT252.500.580.330.85+0.58-1853341.26%
PANW200529C002550002020-05-22 3:43PM EDT255.000.450.350.93-2.08-82.21%35617947.12%
PANW200529C002575002020-05-22 10:37AM EDT257.500.650.070.74+0.65-9948.41%
PANW200529C002600002020-05-22 3:52PM EDT260.000.300.250.30-1.40-82.35%19817642.68%
PANW200529C002650002020-05-22 2:56PM EDT265.000.200.030.28-1.20-85.71%405949.07%
PANW200529C002700002020-05-22 11:41AM EDT270.000.240.020.57-0.66-73.33%403856.35%
PANW200529C002750002020-05-22 10:15AM EDT275.000.260.010.44-0.79-75.24%11459.86%
PANW200529C002800002020-05-22 3:31PM EDT280.000.060.060.37-0.61-91.04%31865.43%
PANW200529C002850002020-05-22 3:43PM EDT285.000.090.080.16+0.09-5365.23%
PANW200529C002900002020-05-22 11:41AM EDT290.000.100.000.60+0.10-2381.15%
PANW200529C002950002020-05-21 12:54PM EDT295.000.710.000.83+0.71--791.80%
PANW200529C003000002020-05-22 9:59AM EDT300.000.150.030.22-0.60-80.00%411281.05%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PANW200529P001150002020-05-19 10:56AM EDT115.000.070.000.19+0.07--2226.56%
PANW200529P001350002020-05-19 10:57AM EDT135.000.230.000.10+0.23--3167.97%
PANW200529P001500002020-05-19 10:56AM EDT150.000.050.000.090.00-13137.11%
PANW200529P001650002020-05-04 1:09PM EDT165.002.090.000.900.00-55151.95%
PANW200529P001700002020-05-14 1:10PM EDT170.001.620.001.160.00-68147.85%
PANW200529P001750002020-05-22 9:31AM EDT175.000.100.000.10-0.90-90.00%2495.70%
PANW200529P001775002020-05-12 3:39PM EDT177.501.670.001.960.00-25146.44%
PANW200529P001800002020-05-22 10:00AM EDT180.000.210.000.44-0.45-68.18%2530107.03%
PANW200529P001850002020-05-20 3:34PM EDT185.000.610.000.640.00-815104.00%
PANW200529P001875002020-05-21 3:58PM EDT187.500.700.001.190.00-28111.38%
PANW200529P001900002020-05-22 3:47PM EDT190.000.060.000.20-0.79-92.94%2913879.10%
PANW200529P001925002020-05-22 10:10AM EDT192.500.170.000.71-0.49-74.24%84691.60%
PANW200529P001950002020-05-22 2:47PM EDT195.000.150.050.68-1.09-87.90%137387.40%
PANW200529P001975002020-05-22 10:37AM EDT197.500.010.000.75-1.45-99.32%43083.11%
PANW200529P002000002020-05-22 2:56PM EDT200.000.100.020.27-1.63-94.22%14022766.60%
PANW200529P002025002020-05-22 1:05PM EDT202.500.010.000.47-2.16-99.54%152667.68%
PANW200529P002050002020-05-22 10:17AM EDT205.000.300.000.59-2.23-88.14%811566.02%
PANW200529P002075002020-05-22 11:09AM EDT207.500.420.030.78-2.16-83.72%211465.53%
PANW200529P002100002020-05-22 3:57PM EDT210.000.190.120.19-3.11-94.24%21421350.88%
PANW200529P002125002020-05-22 3:59PM EDT212.500.250.000.25-3.20-92.75%161950.98%
PANW200529P002150002020-05-22 3:49PM EDT215.000.270.200.41-3.94-93.59%9912051.66%
PANW200529P002175002020-05-22 3:48PM EDT217.500.400.210.50-4.60-92.00%17249.22%
PANW200529P002200002020-05-22 3:48PM EDT220.000.520.240.78-5.63-91.54%34518049.90%
PANW200529P002225002020-05-22 11:52AM EDT222.501.050.401.05+1.05-64648.88%
PANW200529P002250002020-05-22 3:56PM EDT225.000.900.801.35-5.95-86.86%26327747.24%
PANW200529P002275002020-05-22 2:46PM EDT227.501.601.031.72+1.60-291945.46%
PANW200529P002300002020-05-22 3:54PM EDT230.001.621.451.93+1.62-1106841.04%
PANW200529P002325002020-05-22 3:18PM EDT232.503.002.092.49+3.00-1485539.21%
PANW200529P002350002020-05-22 3:55PM EDT235.003.303.054.35+3.30-1472347.10%
PANW200529P002375002020-05-22 2:47PM EDT237.505.183.805.55+5.18-70047.40%
PANW200529P002400002020-05-22 3:51PM EDT240.005.594.806.85+5.59-1394647.10%
PANW200529P002425002020-05-22 1:28PM EDT242.507.956.408.40+7.95-3047.49%
PANW200529P002450002020-05-22 3:21PM EDT245.0010.418.2510.55+10.41-11151.86%
PANW200529P002475002020-05-21 3:27PM EDT247.5020.009.9512.40+20.00--152.61%
PANW200529P002500002020-05-22 10:14AM EDT250.0014.6012.2014.40+14.60-2453.77%
PANW200529P002525002020-05-22 2:08PM EDT252.5017.0514.2517.35+17.05-24064.26%
PANW200529P002575002020-05-22 9:49AM EDT257.5017.7019.2522.05+17.70-5053.98%
PANW200529P002600002020-05-22 9:49AM EDT260.0020.7121.6524.30+20.71-1055.57%
PANW200529P002700002020-05-22 10:00AM EDT270.0027.8231.1534.35+27.82-1067.04%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen