Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.799,73 +210,57 (+0,55%) Bitcoin EUR
62.211,16 +258,48 (+0,42%) CMC Crypto 200
1.396,27 +8,11 (+0,58%) Nasdaq Compositive
17.897,52 +208,64 (+1,18%) S&P 500
5.481,97 +50,37 (+0,93%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:45PM EDT. Markt geöffnet.
Strike:200.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621C00200000 | 2024-06-17 12:43PM EDT | 2024-06-21 | 118.52 | 117.00 | 124.30 | +14.64 | +14.09% | 4 | 209 | 187.89% |
| PANW240628C00200000 | 2024-05-31 11:19AM EDT | 2024-06-28 | 88.81 | 117.35 | 123.85 | 0.00 | - | 3 | 1 | 118.46% |
| PANW240719C00200000 | 2024-06-17 10:41AM EDT | 2024-07-19 | 118.14 | 117.95 | 124.00 | -0.10 | -0.08% | 2 | 22 | 81.49% |
| PANW240816C00200000 | 2024-06-14 10:15AM EDT | 2024-08-16 | 124.33 | 119.05 | 125.75 | 0.00 | - | 2 | 22 | 74.94% |
| PANW240920C00200000 | 2024-06-14 1:17PM EDT | 2024-09-20 | 119.50 | 121.40 | 126.55 | 0.00 | - | 8 | 124 | 68.36% |
| PANW241115C00200000 | 2024-06-17 1:53PM EDT | 2024-11-15 | 126.00 | 123.05 | 128.65 | -1.60 | -1.25% | 24 | 91 | 60.86% |
| PANW241220C00200000 | 2024-06-13 10:14AM EDT | 2024-12-20 | 129.40 | 125.90 | 130.65 | 0.00 | - | 1 | 32 | 61.38% |
| PANW250117C00200000 | 2024-06-17 2:14PM EDT | 2025-01-17 | 129.00 | 125.80 | 130.00 | +3.44 | +2.74% | 10 | 2,053 | 56.35% |
| PANW250321C00200000 | 2024-06-17 1:16PM EDT | 2025-03-21 | 131.00 | 130.50 | 133.50 | +2.35 | +1.83% | 10 | 158 | 57.52% |
| PANW250620C00200000 | 2024-06-17 10:20AM EDT | 2025-06-20 | 135.00 | 134.50 | 138.65 | -2.19 | -1.60% | 2 | 124 | 56.80% |
| PANW250919C00200000 | 2024-06-11 3:56PM EDT | 2025-09-19 | 133.90 | 138.45 | 141.40 | 0.00 | - | 2 | 87 | 55.10% |
| PANW260116C00200000 | 2024-06-17 11:29AM EDT | 2026-01-16 | 143.00 | 142.75 | 146.15 | -2.00 | -1.38% | 1 | 154 | 53.99% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00200000 | 2024-06-14 9:49AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 3,493 | 140.63% |
| PANW240719P00200000 | 2024-06-14 11:35AM EDT | 2024-07-19 | 0.08 | 0.05 | 0.15 | 0.00 | - | 4 | 224 | 63.09% |
| PANW240816P00200000 | 2024-06-12 1:40PM EDT | 2024-08-16 | 0.14 | 0.05 | 2.06 | 0.00 | - | 20 | 150 | 65.39% |
| PANW240920P00200000 | 2024-06-14 2:20PM EDT | 2024-09-20 | 0.63 | 0.09 | 0.83 | 0.00 | - | 2 | 656 | 49.90% |
| PANW241115P00200000 | 2024-06-14 11:12AM EDT | 2024-11-15 | 0.95 | 0.40 | 1.60 | 0.00 | - | 1 | 239 | 44.95% |
| PANW241220P00200000 | 2024-06-17 9:45AM EDT | 2024-12-20 | 1.55 | 1.31 | 1.60 | +0.49 | +46.23% | 1 | 500 | 40.53% |
| PANW250117P00200000 | 2024-06-14 10:34AM EDT | 2025-01-17 | 1.85 | 1.39 | 2.48 | 0.00 | - | 4 | 2,413 | 41.60% |
| PANW250321P00200000 | 2024-06-17 1:54PM EDT | 2025-03-21 | 3.00 | 2.43 | 3.15 | -0.35 | -10.45% | 1 | 1,031 | 38.73% |
| PANW250620P00200000 | 2024-06-14 3:21PM EDT | 2025-06-20 | 4.95 | 1.47 | 8.20 | 0.00 | - | 6 | 856 | 44.17% |
| PANW250919P00200000 | 2024-06-07 11:07AM EDT | 2025-09-19 | 8.39 | 6.00 | 7.55 | 0.00 | - | 1 | 1,060 | 38.52% |
| PANW260116P00200000 | 2024-06-17 10:23AM EDT | 2026-01-16 | 8.60 | 8.25 | 8.90 | -0.15 | -1.71% | 4 | 430 | 36.24% |
