Deutsche Märkte öffnen in 2 Stunden 26 Minuten
Nikkei 225
37.959,54 +331,06 (+0,88%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.941,16 +7,57 (+0,01%) CMC Crypto 200
1.386,47 +3,90 (+0,28%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426C00210000 | 2024-03-08 12:21PM EDT | 210.00 | 74.00 | 56.40 | 61.85 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240426C00230000 | 2024-04-25 12:04PM EDT | 230.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW240426C00235000 | 2024-04-25 11:53AM EDT | 235.00 | 51.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240426C00240000 | 2024-04-24 2:50PM EDT | 240.00 | 53.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW240426C00245000 | 2024-04-08 1:12PM EDT | 245.00 | 23.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240426C00250000 | 2024-04-25 10:52AM EDT | 250.00 | 34.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PANW240426C00252500 | 2024-04-23 11:23AM EDT | 252.50 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240426C00255000 | 2024-04-22 10:03AM EDT | 255.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PANW240426C00260000 | 2024-04-25 12:17PM EDT | 260.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240426C00262500 | 2024-04-25 3:44PM EDT | 262.50 | 26.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240426C00265000 | 2024-04-25 3:50PM EDT | 265.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW240426C00267500 | 2024-04-22 11:14AM EDT | 267.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW240426C00270000 | 2024-04-25 3:33PM EDT | 270.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW240426C00272500 | 2024-04-24 9:43AM EDT | 272.50 | 21.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240426C00275000 | 2024-04-25 3:29PM EDT | 275.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PANW240426C00277500 | 2024-04-25 3:41PM EDT | 277.50 | 11.19 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| PANW240426C00280000 | 2024-04-25 3:59PM EDT | 280.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| PANW240426C00282500 | 2024-04-25 3:44PM EDT | 282.50 | 6.99 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| PANW240426C00285000 | 2024-04-25 3:56PM EDT | 285.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 0.00% |
| PANW240426C00287500 | 2024-04-25 3:59PM EDT | 287.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 0.00% |
| PANW240426C00290000 | 2024-04-25 3:57PM EDT | 290.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2,503 | 0 | 3.13% |
| PANW240426C00292500 | 2024-04-25 3:59PM EDT | 292.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 6.25% |
| PANW240426C00295000 | 2024-04-25 3:59PM EDT | 295.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 931 | 0 | 12.50% |
| PANW240426C00297500 | 2024-04-25 3:51PM EDT | 297.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 12.50% |
| PANW240426C00300000 | 2024-04-25 3:59PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 12.50% |
| PANW240426C00302500 | 2024-04-25 3:10PM EDT | 302.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
| PANW240426C00305000 | 2024-04-25 3:06PM EDT | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| PANW240426C00307500 | 2024-04-25 11:48AM EDT | 307.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PANW240426C00310000 | 2024-04-25 12:54PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| PANW240426C00312500 | 2024-04-24 3:33PM EDT | 312.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PANW240426C00315000 | 2024-04-25 1:49PM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| PANW240426C00317500 | 2024-04-25 3:36PM EDT | 317.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PANW240426C00320000 | 2024-04-25 3:53PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| PANW240426C00322500 | 2024-04-23 3:48PM EDT | 322.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PANW240426C00325000 | 2024-04-25 12:00PM EDT | 325.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PANW240426C00330000 | 2024-04-24 10:33AM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PANW240426C00335000 | 2024-04-24 10:34AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| PANW240426C00340000 | 2024-04-24 10:33AM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PANW240426C00345000 | 2024-04-22 10:28AM EDT | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PANW240426C00350000 | 2024-04-22 11:02AM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240426C00355000 | 2024-04-09 1:45PM EDT | 355.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PANW240426C00360000 | 2024-04-12 3:58PM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PANW240426C00365000 | 2024-04-15 10:21AM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240426C00370000 | 2024-04-03 12:02PM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PANW240426C00375000 | 2024-04-08 2:35PM EDT | 375.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| PANW240426C00380000 | 2024-04-09 3:25PM EDT | 380.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240426C00385000 | 2024-04-19 9:55AM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240426C00390000 | 2024-04-15 2:21PM EDT | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240426C00395000 | 2024-03-25 10:32AM EDT | 395.00 | 0.26 | 0.00 | 0.52 | 0.00 | - | 3 | 3 | 275.78% |
| PANW240426C00400000 | 2024-04-08 1:27PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PANW240426C00405000 | 2024-03-27 2:52PM EDT | 405.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PANW240426C00415000 | 2024-03-22 12:43PM EDT | 415.00 | 0.21 | 0.00 | 0.62 | 0.00 | - | 1 | 1 | 319.53% |
| PANW240426C00425000 | 2024-03-14 9:58AM EDT | 425.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 254.69% |
| PANW240426C00430000 | 2024-04-01 3:13PM EDT | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PANW240426C00440000 | 2024-04-01 3:13PM EDT | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| PANW240426C00450000 | 2024-03-15 9:48AM EDT | 450.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 15 | 314.84% |
| PANW240426C00460000 | 2024-04-23 12:42PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PANW240426C00490000 | 2024-03-13 10:44AM EDT | 490.00 | 0.15 | 0.00 | 0.78 | 0.00 | - | - | 1 | 451.76% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426P00150000 | 2024-04-19 11:21AM EDT | 150.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240426P00185000 | 2024-03-27 2:55PM EDT | 185.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240426P00195000 | 2024-04-22 9:48AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PANW240426P00200000 | 2024-04-22 9:48AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240426P00205000 | 2024-04-25 1:39PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240426P00210000 | 2024-04-22 2:08PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PANW240426P00215000 | 2024-04-19 12:48PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| PANW240426P00220000 | 2024-04-23 10:36AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240426P00225000 | 2024-04-24 10:13AM EDT | 225.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240426P00230000 | 2024-04-19 2:41PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240426P00235000 | 2024-04-22 11:46AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| PANW240426P00237500 | 2024-04-17 3:49PM EDT | 237.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PANW240426P00240000 | 2024-04-25 12:17PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240426P00242500 | 2024-04-19 1:19PM EDT | 242.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240426P00245000 | 2024-04-25 9:41AM EDT | 245.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240426P00247500 | 2024-04-25 3:34PM EDT | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240426P00250000 | 2024-04-25 1:57PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PANW240426P00252500 | 2024-04-25 1:41PM EDT | 252.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 50.00% |
| PANW240426P00255000 | 2024-04-25 1:42PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PANW240426P00257500 | 2024-04-25 3:32PM EDT | 257.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| PANW240426P00260000 | 2024-04-25 3:51PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| PANW240426P00262500 | 2024-04-25 11:59AM EDT | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 50.00% |
| PANW240426P00265000 | 2024-04-25 3:53PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| PANW240426P00267500 | 2024-04-25 3:33PM EDT | 267.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| PANW240426P00270000 | 2024-04-25 3:58PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| PANW240426P00272500 | 2024-04-25 2:47PM EDT | 272.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| PANW240426P00275000 | 2024-04-25 3:53PM EDT | 275.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 25.00% |
| PANW240426P00277500 | 2024-04-25 3:52PM EDT | 277.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 12.50% |
| PANW240426P00280000 | 2024-04-25 3:58PM EDT | 280.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 12.50% |
| PANW240426P00282500 | 2024-04-25 3:59PM EDT | 282.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 12.50% |
| PANW240426P00285000 | 2024-04-25 3:59PM EDT | 285.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 6.25% |
| PANW240426P00287500 | 2024-04-25 3:59PM EDT | 287.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 3.13% |
| PANW240426P00290000 | 2024-04-25 3:59PM EDT | 290.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| PANW240426P00292500 | 2024-04-25 3:49PM EDT | 292.50 | 5.07 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| PANW240426P00295000 | 2024-04-25 3:39PM EDT | 295.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PANW240426P00297500 | 2024-04-25 10:17AM EDT | 297.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PANW240426P00300000 | 2024-04-25 1:44PM EDT | 300.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240426P00305000 | 2024-04-23 10:11AM EDT | 305.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240426P00307500 | 2024-04-24 12:02PM EDT | 307.50 | 14.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240426P00310000 | 2024-04-01 1:25PM EDT | 310.00 | 32.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240426P00315000 | 2024-04-04 10:16AM EDT | 315.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW240426P00320000 | 2024-04-16 9:30AM EDT | 320.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240426P00325000 | 2024-04-01 3:29PM EDT | 325.00 | 45.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240426P00330000 | 2024-04-03 10:45AM EDT | 330.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240426P00335000 | 2024-04-05 11:19AM EDT | 335.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
