Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.801,03 +211,87 (+0,55%) Bitcoin EUR
62.471,71 +440,81 (+0,71%) CMC Crypto 200
1.398,29 +10,13 (+0,73%) Nasdaq Compositive
17.906,01 +217,12 (+1,23%) S&P 500
5.483,55 +51,95 (+0,96%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:43PM EDT. Markt geöffnet.
Strike:300.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621C00300000 | 2024-06-17 2:17PM EDT | 2024-06-21 | 20.93 | 20.45 | 21.55 | +2.93 | +16.28% | 149 | 3,419 | 51.69% |
| PANW240628C00300000 | 2024-06-17 1:54PM EDT | 2024-06-28 | 22.00 | 21.60 | 22.95 | +2.98 | +15.67% | 7 | 181 | 43.13% |
| PANW240705C00300000 | 2024-06-17 10:25AM EDT | 2024-07-05 | 21.62 | 22.15 | 23.65 | +1.02 | +4.95% | 2 | 171 | 37.68% |
| PANW240712C00300000 | 2024-06-14 2:48PM EDT | 2024-07-12 | 21.40 | 23.30 | 25.75 | 0.00 | - | 1 | 92 | 40.22% |
| PANW240719C00300000 | 2024-06-17 2:00PM EDT | 2024-07-19 | 25.34 | 24.45 | 26.65 | +2.79 | +12.37% | 25 | 2,111 | 38.58% |
| PANW240726C00300000 | 2024-06-14 12:07PM EDT | 2024-07-26 | 21.15 | 26.05 | 26.95 | -3.35 | -13.67% | 1 | 24 | 35.90% |
| PANW240802C00300000 | 2024-06-14 3:12PM EDT | 2024-08-02 | 25.17 | 27.05 | 29.50 | 0.00 | - | - | 1 | 39.64% |
| PANW240816C00300000 | 2024-06-17 2:24PM EDT | 2024-08-16 | 30.66 | 30.55 | 32.15 | +2.56 | +9.11% | 9 | 646 | 40.55% |
| PANW240920C00300000 | 2024-06-17 1:54PM EDT | 2024-09-20 | 37.20 | 37.20 | 37.70 | +2.20 | +6.29% | 35 | 861 | 41.66% |
| PANW241115C00300000 | 2024-06-17 1:31PM EDT | 2024-11-15 | 43.50 | 44.05 | 45.65 | +0.40 | +0.93% | 20 | 301 | 43.51% |
| PANW241220C00300000 | 2024-06-17 11:31AM EDT | 2024-12-20 | 47.60 | 48.20 | 50.35 | +1.60 | +3.48% | 1 | 461 | 44.72% |
| PANW250117C00300000 | 2024-06-17 1:59PM EDT | 2025-01-17 | 51.29 | 51.35 | 51.90 | +2.29 | +4.67% | 163 | 3,498 | 43.40% |
| PANW250321C00300000 | 2024-06-17 11:16AM EDT | 2025-03-21 | 56.02 | 57.95 | 58.70 | +1.22 | +2.23% | 9 | 643 | 44.67% |
| PANW250620C00300000 | 2024-06-14 3:04PM EDT | 2025-06-20 | 66.00 | 65.55 | 67.55 | +2.75 | +4.35% | 2 | 322 | 46.14% |
| PANW250919C00300000 | 2024-06-13 1:19PM EDT | 2025-09-19 | 71.50 | 70.35 | 74.75 | 0.00 | - | 2 | 341 | 46.72% |
| PANW260116C00300000 | 2024-06-14 3:38PM EDT | 2026-01-16 | 78.15 | 78.15 | 81.40 | 0.00 | - | 27 | 811 | 46.11% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00300000 | 2024-06-17 2:15PM EDT | 2024-06-21 | 0.16 | 0.12 | 0.17 | -0.30 | -65.22% | 825 | 2,853 | 31.25% |
| PANW240628P00300000 | 2024-06-17 2:26PM EDT | 2024-06-28 | 0.78 | 0.79 | 0.87 | -0.72 | -48.00% | 178 | 250 | 29.27% |
| PANW240705P00300000 | 2024-06-17 1:09PM EDT | 2024-07-05 | 1.49 | 1.25 | 1.40 | -0.63 | -29.72% | 3 | 35 | 26.87% |
| PANW240712P00300000 | 2024-06-17 1:59PM EDT | 2024-07-12 | 2.11 | 2.08 | 2.76 | -0.90 | -29.90% | 17 | 59 | 29.37% |
| PANW240719P00300000 | 2024-06-17 1:43PM EDT | 2024-07-19 | 3.30 | 2.94 | 3.15 | -0.82 | -19.90% | 86 | 1,519 | 27.53% |
| PANW240726P00300000 | 2024-06-17 1:41PM EDT | 2024-07-26 | 4.33 | 3.60 | 4.25 | -0.52 | -10.72% | 26 | 62 | 28.53% |
| PANW240802P00300000 | 2024-06-17 12:59PM EDT | 2024-08-02 | 5.11 | 4.45 | 4.95 | -0.78 | -13.24% | 2 | 7 | 28.29% |
| PANW240816P00300000 | 2024-06-17 2:01PM EDT | 2024-08-16 | 6.88 | 6.70 | 7.05 | -1.17 | -14.53% | 25 | 808 | 29.78% |
| PANW240920P00300000 | 2024-06-17 2:15PM EDT | 2024-09-20 | 12.36 | 11.75 | 12.25 | -0.84 | -6.36% | 14 | 2,698 | 32.86% |
| PANW241115P00300000 | 2024-06-17 2:13PM EDT | 2024-11-15 | 16.90 | 16.15 | 17.25 | -0.51 | -2.93% | 6 | 315 | 32.79% |
| PANW241220P00300000 | 2024-06-12 3:27PM EDT | 2024-12-20 | 20.85 | 19.65 | 20.20 | 0.00 | - | 4 | 894 | 33.07% |
| PANW250117P00300000 | 2024-06-17 2:14PM EDT | 2025-01-17 | 21.35 | 21.05 | 21.70 | -0.75 | -3.39% | 2 | 2,261 | 32.49% |
| PANW250321P00300000 | 2024-06-05 2:26PM EDT | 2025-03-21 | 34.80 | 24.75 | 25.90 | 0.00 | - | 1 | 841 | 32.62% |
| PANW250620P00300000 | 2024-06-14 1:30PM EDT | 2025-06-20 | 31.78 | 28.70 | 30.75 | 0.00 | - | 1 | 244 | 32.36% |
| PANW250919P00300000 | 2024-05-21 3:25PM EDT | 2025-09-19 | 38.79 | 33.60 | 35.65 | 0.00 | - | 1 | 46 | 32.63% |
| PANW260116P00300000 | 2024-06-14 1:40PM EDT | 2026-01-16 | 39.66 | 35.80 | 39.65 | 0.00 | - | 2 | 441 | 31.74% |
