Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.795,17 +206,01 (+0,53%) Bitcoin EUR
62.554,51 +496,04 (+0,80%) CMC Crypto 200
1.398,44 +10,28 (+0,74%) Nasdaq Compositive
17.903,04 +214,15 (+1,21%) S&P 500
5.482,78 +51,18 (+0,94%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:42PM EDT. Markt geöffnet.
Strike:270.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621C00270000 | 2024-06-17 1:25PM EDT | 2024-06-21 | 50.05 | 48.75 | 53.00 | +3.40 | +7.29% | 125 | 1,607 | 90.67% |
| PANW240628C00270000 | 2024-05-30 12:33PM EDT | 2024-06-28 | 30.90 | 47.50 | 53.80 | 0.00 | - | 3 | 2 | 54.25% |
| PANW240712C00270000 | 2024-06-13 12:50PM EDT | 2024-07-12 | 48.30 | 48.35 | 53.45 | 0.00 | - | 4 | 7 | 59.02% |
| PANW240719C00270000 | 2024-06-13 12:47PM EDT | 2024-07-19 | 52.00 | 48.90 | 54.25 | +2.72 | +5.52% | 4 | 491 | 56.31% |
| PANW240816C00270000 | 2024-06-17 2:07PM EDT | 2024-08-16 | 51.00 | 53.60 | 55.95 | -4.67 | -8.39% | 1 | 128 | 46.97% |
| PANW240920C00270000 | 2024-06-17 1:53PM EDT | 2024-09-20 | 59.00 | 57.90 | 59.80 | +3.40 | +6.12% | 4 | 319 | 46.28% |
| PANW241115C00270000 | 2024-06-17 1:59PM EDT | 2024-11-15 | 64.80 | 64.65 | 66.80 | +2.80 | +4.52% | 4 | 249 | 48.14% |
| PANW241220C00270000 | 2024-06-17 10:15AM EDT | 2024-12-20 | 68.03 | 68.15 | 69.95 | +9.11 | +15.46% | 1 | 219 | 47.76% |
| PANW250117C00270000 | 2024-06-14 1:21PM EDT | 2025-01-17 | 67.60 | 69.80 | 71.45 | 0.00 | - | 1 | 809 | 46.45% |
| PANW250321C00270000 | 2024-05-31 1:23PM EDT | 2025-03-21 | 55.00 | 74.40 | 78.45 | 0.00 | - | 1 | 50 | 48.52% |
| PANW250620C00270000 | 2024-06-13 11:25AM EDT | 2025-06-20 | 83.77 | 83.45 | 84.75 | 0.00 | - | 1 | 178 | 47.99% |
| PANW250919C00270000 | 2024-06-13 3:23PM EDT | 2025-09-19 | 90.40 | 88.10 | 91.90 | 0.00 | - | 1 | 86 | 48.91% |
| PANW260116C00270000 | 2024-06-17 1:55PM EDT | 2026-01-16 | 96.72 | 93.65 | 98.55 | +3.87 | +4.17% | 2 | 274 | 48.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00270000 | 2024-06-17 12:47PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.07 | -0.04 | -50.00% | 14 | 2,695 | 58.98% |
| PANW240628P00270000 | 2024-06-17 1:04PM EDT | 2024-06-28 | 0.18 | 0.07 | 0.18 | +0.08 | +80.00% | 4 | 97 | 45.80% |
| PANW240705P00270000 | 2024-06-13 9:39AM EDT | 2024-07-05 | 0.18 | 0.01 | 0.68 | 0.00 | - | 3 | 1,498 | 46.05% |
| PANW240712P00270000 | 2024-06-17 9:50AM EDT | 2024-07-12 | 0.51 | 0.20 | 0.33 | +0.12 | +30.77% | 2 | 1,137 | 34.33% |
| PANW240719P00270000 | 2024-06-17 2:09PM EDT | 2024-07-19 | 0.37 | 0.29 | 0.49 | -0.20 | -35.09% | 115 | 2,167 | 32.74% |
| PANW240726P00270000 | 2024-06-14 3:45PM EDT | 2024-07-26 | 1.00 | 0.01 | 0.97 | 0.00 | - | 7 | 6 | 34.25% |
| PANW240802P00270000 | 2024-06-17 1:59PM EDT | 2024-08-02 | 0.88 | 0.67 | 1.04 | -0.29 | -24.79% | 12 | 4 | 32.11% |
| PANW240816P00270000 | 2024-06-17 2:08PM EDT | 2024-08-16 | 1.60 | 1.51 | 1.69 | -0.43 | -21.18% | 13 | 689 | 31.76% |
| PANW240920P00270000 | 2024-06-17 12:50PM EDT | 2024-09-20 | 4.80 | 4.35 | 4.95 | -0.45 | -8.57% | 13 | 1,873 | 35.33% |
| PANW241115P00270000 | 2024-06-17 1:36PM EDT | 2024-11-15 | 7.94 | 7.55 | 8.45 | -1.00 | -11.19% | 6 | 655 | 34.72% |
| PANW241220P00270000 | 2024-06-17 1:34PM EDT | 2024-12-20 | 10.70 | 10.20 | 11.05 | -0.47 | -4.21% | 3 | 367 | 35.33% |
| PANW250117P00270000 | 2024-06-14 2:34PM EDT | 2025-01-17 | 12.31 | 11.50 | 11.85 | 0.00 | - | 2 | 470 | 34.07% |
| PANW250321P00270000 | 2024-06-17 1:39PM EDT | 2025-03-21 | 15.45 | 14.10 | 16.70 | -9.35 | -37.70% | 1 | 407 | 35.68% |
| PANW250620P00270000 | 2024-06-14 1:10PM EDT | 2025-06-20 | 20.80 | 19.00 | 19.70 | 0.00 | - | 22 | 256 | 33.93% |
| PANW250919P00270000 | 2024-06-14 2:35PM EDT | 2025-09-19 | 22.80 | 22.15 | 23.25 | 0.00 | - | 4 | 67 | 33.46% |
| PANW260116P00270000 | 2024-06-12 10:19AM EDT | 2026-01-16 | 28.80 | 24.55 | 27.55 | 0.00 | - | 6 | 563 | 33.08% |
