Deutsche Märkte schließen in 7 Stunden 4 Minuten
DAX
18.770,73 +66,31 (+0,35%) Euro Stoxx 50
5.071,58 -0,87 (-0,02%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.441,80 +24,40 (+1,01%) EUR/USD
1,0874 +0,0002 (+0,02%) Bitcoin EUR
61.771,86 -213,54 (-0,34%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:290.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524C00290000 | 2024-05-17 2:46PM EDT | 2024-05-24 | 31.60 | 0.00 | 0.00 | 0.00 | - | 34 | 462 | 0.00% |
| PANW240531C00290000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 33.91 | 0.00 | 0.00 | 0.00 | - | 37 | 158 | 0.00% |
| PANW240607C00290000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 34.95 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| PANW240614C00290000 | 2024-05-17 2:56PM EDT | 2024-06-14 | 34.58 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| PANW240621C00290000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 36.50 | 0.00 | 0.00 | 0.00 | - | 183 | 1,903 | 0.00% |
| PANW240628C00290000 | 2024-05-15 10:14AM EDT | 2024-06-28 | 30.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PANW240719C00290000 | 2024-05-17 2:23PM EDT | 2024-07-19 | 37.92 | 0.00 | 0.00 | 0.00 | - | 98 | 451 | 0.00% |
| PANW240816C00290000 | 2024-05-17 11:26AM EDT | 2024-08-16 | 44.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PANW240920C00290000 | 2024-05-16 3:35PM EDT | 2024-09-20 | 48.80 | 0.00 | 0.00 | 0.00 | - | 7 | 391 | 0.00% |
| PANW241115C00290000 | 2024-05-17 3:59PM EDT | 2024-11-15 | 55.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW241220C00290000 | 2024-05-16 3:50PM EDT | 2024-12-20 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PANW250117C00290000 | 2024-05-17 3:48PM EDT | 2025-01-17 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,318 | 0.00% |
| PANW250321C00290000 | 2024-05-17 11:23AM EDT | 2025-03-21 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250620C00290000 | 2024-05-17 10:33AM EDT | 2025-06-20 | 74.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PANW250919C00290000 | 2024-05-16 2:55PM EDT | 2025-09-19 | 80.15 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| PANW260116C00290000 | 2024-05-17 1:25PM EDT | 2026-01-16 | 89.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240524P00290000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 5.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| PANW240531P00290000 | 2024-05-17 3:35PM EDT | 2024-05-31 | 5.65 | 0.00 | 0.00 | 0.00 | - | 106 | 640 | 12.50% |
| PANW240607P00290000 | 2024-05-17 3:29PM EDT | 2024-06-07 | 6.42 | 0.00 | 0.00 | 0.00 | - | 25 | 50 | 6.25% |
| PANW240614P00290000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 6.25% |
| PANW240621P00290000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 7.47 | 0.00 | 0.00 | 0.00 | - | 139 | 1,460 | 6.25% |
| PANW240628P00290000 | 2024-05-17 9:41AM EDT | 2024-06-28 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| PANW240719P00290000 | 2024-05-17 1:55PM EDT | 2024-07-19 | 9.85 | 0.00 | 0.00 | 0.00 | - | 56 | 652 | 6.25% |
| PANW240816P00290000 | 2024-05-17 10:57AM EDT | 2024-08-16 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 795 | 3.13% |
| PANW240920P00290000 | 2024-05-17 2:13PM EDT | 2024-09-20 | 16.75 | 0.00 | 0.00 | 0.00 | - | 31 | 632 | 3.13% |
| PANW241115P00290000 | 2024-05-17 2:36PM EDT | 2024-11-15 | 20.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PANW241220P00290000 | 2024-05-17 11:42AM EDT | 2024-12-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 7 | 213 | 3.13% |
| PANW250117P00290000 | 2024-05-17 2:21PM EDT | 2025-01-17 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 3.13% |
| PANW250321P00290000 | 2024-05-16 10:52AM EDT | 2025-03-21 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 1.56% |
| PANW250620P00290000 | 2024-05-14 1:35PM EDT | 2025-06-20 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 1.56% |
| PANW250919P00290000 | 2024-05-01 10:20AM EDT | 2025-09-19 | 48.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PANW260116P00290000 | 2024-05-16 1:02PM EDT | 2026-01-16 | 41.34 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 1.56% |
