Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.596,91 +7,75 (+0,02%) Gold
2.326,00 -23,10 (-0,98%) EUR/USD
1,0726 +0,0017 (+0,16%) Bitcoin EUR
60.924,80 -1.247,71 (-2,01%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:02PM EDT. Markt geöffnet.
Strike:330.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621C00330000 | 2024-06-17 11:44AM EDT | 2024-06-21 | 0.87 | 0.86 | 0.98 | -0.10 | -10.31% | 362 | 2,522 | 31.52% |
| PANW240628C00330000 | 2024-06-17 11:35AM EDT | 2024-06-28 | 2.75 | 2.62 | 2.79 | +0.22 | +8.70% | 153 | 388 | 31.09% |
| PANW240705C00330000 | 2024-06-17 11:18AM EDT | 2024-07-05 | 3.80 | 3.70 | 4.05 | 0.00 | - | 17 | 158 | 29.83% |
| PANW240712C00330000 | 2024-06-17 11:47AM EDT | 2024-07-12 | 5.40 | 5.35 | 5.60 | -0.74 | -12.15% | 3 | 51 | 30.59% |
| PANW240719C00330000 | 2024-06-17 11:38AM EDT | 2024-07-19 | 6.90 | 6.80 | 7.05 | +0.40 | +6.15% | 175 | 1,846 | 31.24% |
| PANW240726C00330000 | 2024-06-17 11:29AM EDT | 2024-07-26 | 8.20 | 7.75 | 9.10 | +0.43 | +5.53% | 24 | 33 | 33.50% |
| PANW240802C00330000 | 2024-06-14 9:54AM EDT | 2024-08-02 | 11.50 | 9.00 | 10.05 | 0.00 | - | 12 | 55 | 33.07% |
| PANW240816C00330000 | 2024-06-17 11:47AM EDT | 2024-08-16 | 12.90 | 12.90 | 13.15 | +0.50 | +4.07% | 26 | 1,259 | 35.15% |
| PANW240920C00330000 | 2024-06-17 10:28AM EDT | 2024-09-20 | 19.90 | 20.20 | 20.55 | +0.05 | +0.25% | 3 | 1,235 | 39.50% |
| PANW241115C00330000 | 2024-06-14 3:33PM EDT | 2024-11-15 | 27.33 | 27.70 | 28.45 | 0.00 | - | 12 | 639 | 41.05% |
| PANW241220C00330000 | 2024-06-17 11:29AM EDT | 2024-12-20 | 32.50 | 31.55 | 32.70 | +1.00 | +3.17% | 17 | 1,269 | 41.69% |
| PANW250117C00330000 | 2024-06-14 3:47PM EDT | 2025-01-17 | 34.00 | 34.45 | 35.10 | 0.00 | - | 47 | 1,896 | 41.35% |
| PANW250321C00330000 | 2024-06-12 11:40AM EDT | 2025-03-21 | 40.76 | 41.25 | 42.20 | 0.00 | - | 6 | 99 | 42.79% |
| PANW250620C00330000 | 2024-06-13 3:52PM EDT | 2025-06-20 | 49.66 | 49.60 | 50.45 | -1.76 | -3.42% | 10 | 355 | 43.65% |
| PANW250919C00330000 | 2024-06-05 3:29PM EDT | 2025-09-19 | 43.35 | 55.00 | 57.95 | 0.00 | - | 1 | 79 | 44.42% |
| PANW260116C00330000 | 2024-06-17 10:35AM EDT | 2026-01-16 | 64.27 | 64.50 | 65.40 | +0.27 | +0.42% | 69 | 283 | 44.34% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00330000 | 2024-06-17 10:03AM EDT | 2024-06-21 | 14.46 | 12.00 | 13.85 | -1.07 | -6.89% | 2 | 780 | 39.60% |
| PANW240628P00330000 | 2024-06-13 10:32AM EDT | 2024-06-28 | 12.00 | 13.60 | 14.25 | 0.00 | - | 2 | 26 | 27.86% |
| PANW240712P00330000 | 2024-06-13 12:22PM EDT | 2024-07-12 | 17.04 | 15.70 | 16.30 | 0.00 | - | 6 | 7 | 26.16% |
| PANW240719P00330000 | 2024-06-17 10:20AM EDT | 2024-07-19 | 16.50 | 16.95 | 17.25 | -1.10 | -6.25% | 5 | 252 | 26.00% |
| PANW240816P00330000 | 2024-06-17 11:36AM EDT | 2024-08-16 | 21.70 | 21.50 | 21.90 | -1.70 | -7.26% | 12 | 141 | 28.63% |
| PANW240920P00330000 | 2024-06-14 3:29PM EDT | 2024-09-20 | 27.70 | 27.25 | 27.70 | 0.00 | - | 1 | 776 | 31.92% |
| PANW241115P00330000 | 2024-06-17 9:47AM EDT | 2024-11-15 | 33.50 | 32.40 | 33.10 | +1.34 | +4.17% | 10 | 73 | 32.01% |
| PANW241220P00330000 | 2024-06-14 3:08PM EDT | 2024-12-20 | 36.20 | 34.85 | 35.75 | 0.00 | - | 4 | 69 | 31.79% |
| PANW250117P00330000 | 2024-06-13 9:40AM EDT | 2025-01-17 | 35.85 | 35.70 | 37.60 | 0.00 | - | 5 | 277 | 31.55% |
| PANW250321P00330000 | 2024-06-12 10:30AM EDT | 2025-03-21 | 42.53 | 40.60 | 41.45 | 0.00 | - | 2 | 13 | 31.23% |
| PANW250620P00330000 | 2024-06-12 9:33AM EDT | 2025-06-20 | 48.22 | 45.05 | 46.40 | 0.00 | - | 1 | 72 | 30.99% |
| PANW250919P00330000 | 2024-05-21 9:55AM EDT | 2025-09-19 | 54.90 | 48.00 | 51.00 | 0.00 | - | 1 | 8 | 30.99% |
| PANW260116P00330000 | 2024-06-17 9:35AM EDT | 2026-01-16 | 56.00 | 53.30 | 54.45 | +2.40 | +4.48% | 3 | 178 | 29.80% |
