Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.740,71 +151,55 (+0,39%) Gold
2.330,50 -18,60 (-0,79%) EUR/USD
1,0727 +0,0018 (+0,17%) Bitcoin EUR
61.820,57 -197,18 (-0,32%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:56PM EDT. Markt geöffnet.
Strike:310.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621C00310000 | 2024-06-17 1:37PM EDT | 2024-06-21 | 10.63 | 10.45 | 11.05 | +1.47 | +16.05% | 123 | 4,455 | 27.37% |
| PANW240628C00310000 | 2024-06-17 12:52PM EDT | 2024-06-28 | 12.70 | 12.80 | 13.15 | +0.95 | +8.09% | 14 | 297 | 30.08% |
| PANW240705C00310000 | 2024-06-17 11:11AM EDT | 2024-07-05 | 12.70 | 13.35 | 14.55 | -1.41 | -9.99% | 10 | 125 | 29.54% |
| PANW240712C00310000 | 2024-06-17 10:33AM EDT | 2024-07-12 | 14.56 | 15.85 | 16.40 | -0.44 | -2.93% | 4 | 66 | 31.31% |
| PANW240719C00310000 | 2024-06-17 1:26PM EDT | 2024-07-19 | 17.33 | 17.30 | 17.60 | +1.18 | +7.31% | 88 | 1,561 | 31.19% |
| PANW240726C00310000 | 2024-06-17 10:19AM EDT | 2024-07-26 | 18.25 | 17.55 | 19.00 | +1.55 | +9.28% | 1 | 61 | 31.88% |
| PANW240816C00310000 | 2024-06-17 1:26PM EDT | 2024-08-16 | 23.35 | 23.10 | 23.45 | +1.34 | +6.09% | 28 | 755 | 34.80% |
| PANW240920C00310000 | 2024-06-17 11:54AM EDT | 2024-09-20 | 29.80 | 30.10 | 30.70 | +1.05 | +3.65% | 29 | 770 | 39.24% |
| PANW241115C00310000 | 2024-06-14 1:00PM EDT | 2024-11-15 | 36.25 | 37.20 | 38.95 | 0.00 | - | 26 | 354 | 41.52% |
| PANW241220C00310000 | 2024-06-17 12:31PM EDT | 2024-12-20 | 42.20 | 42.45 | 43.10 | +2.20 | +5.50% | 2 | 148 | 42.12% |
| PANW250117C00310000 | 2024-06-17 10:55AM EDT | 2025-01-17 | 43.59 | 43.50 | 46.20 | +0.16 | +0.37% | 1 | 936 | 42.55% |
| PANW250321C00310000 | 2024-06-14 1:46PM EDT | 2025-03-21 | 49.57 | 50.75 | 52.55 | 0.00 | - | 1 | 71 | 43.33% |
| PANW250620C00310000 | 2024-06-14 2:12PM EDT | 2025-06-20 | 57.96 | 59.75 | 60.85 | 0.00 | - | 14 | 1,707 | 44.33% |
| PANW250919C00310000 | 2024-06-14 12:56PM EDT | 2025-09-19 | 65.26 | 65.45 | 68.75 | 0.00 | - | 1 | 39 | 45.48% |
| PANW260116C00310000 | 2024-06-17 12:37PM EDT | 2026-01-16 | 74.49 | 72.70 | 76.95 | -2.42 | -3.15% | 20 | 547 | 45.92% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00310000 | 2024-06-17 1:37PM EDT | 2024-06-21 | 0.95 | 0.80 | 0.90 | -0.80 | -45.71% | 899 | 1,208 | 28.27% |
| PANW240628P00310000 | 2024-06-17 1:14PM EDT | 2024-06-28 | 2.82 | 2.55 | 2.78 | -0.68 | -19.43% | 33 | 127 | 29.35% |
| PANW240705P00310000 | 2024-06-17 1:21PM EDT | 2024-07-05 | 3.60 | 3.50 | 3.75 | -0.98 | -21.40% | 16 | 59 | 27.29% |
| PANW240712P00310000 | 2024-06-17 11:05AM EDT | 2024-07-12 | 5.75 | 4.80 | 4.95 | -0.50 | -8.00% | 4 | 41 | 27.34% |
| PANW240719P00310000 | 2024-06-17 1:28PM EDT | 2024-07-19 | 6.15 | 6.00 | 6.20 | -0.97 | -13.62% | 156 | 1,671 | 27.88% |
| PANW240726P00310000 | 2024-06-17 9:57AM EDT | 2024-07-26 | 8.00 | 6.80 | 7.25 | -0.80 | -9.09% | 2 | 15 | 28.03% |
| PANW240816P00310000 | 2024-06-17 11:58AM EDT | 2024-08-16 | 11.50 | 10.50 | 10.75 | -0.30 | -2.54% | 9 | 858 | 29.84% |
| PANW240920P00310000 | 2024-06-17 10:42AM EDT | 2024-09-20 | 17.85 | 16.10 | 16.50 | +0.23 | +1.31% | 12 | 319 | 32.97% |
| PANW241115P00310000 | 2024-06-13 3:59PM EDT | 2024-11-15 | 21.96 | 20.55 | 22.20 | 0.00 | - | 1 | 176 | 33.37% |
| PANW241220P00310000 | 2024-06-17 11:50AM EDT | 2024-12-20 | 25.20 | 24.35 | 25.05 | +1.05 | +4.35% | 1 | 188 | 33.30% |
| PANW250117P00310000 | 2024-06-17 10:56AM EDT | 2025-01-17 | 26.92 | 25.30 | 26.65 | +0.89 | +3.42% | 8 | 337 | 32.75% |
| PANW250321P00310000 | 2024-06-07 10:37AM EDT | 2025-03-21 | 38.69 | 28.70 | 31.10 | 0.00 | - | 1 | 62 | 32.93% |
| PANW250620P00310000 | 2024-06-17 1:00PM EDT | 2025-06-20 | 35.50 | 35.00 | 35.75 | -1.06 | -2.90% | 5 | 293 | 32.33% |
| PANW250919P00310000 | 2024-06-07 1:50PM EDT | 2025-09-19 | 45.98 | 38.30 | 43.75 | 0.00 | - | 2 | 37 | 34.74% |
| PANW260116P00310000 | 2024-06-11 9:35AM EDT | 2026-01-16 | 47.00 | 41.00 | 43.75 | 0.00 | - | 2 | 22 | 30.97% |
