Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.612,79 +23,63 (+0,06%) Gold
2.328,50 -20,60 (-0,88%) EUR/USD
1,0724 +0,0015 (+0,14%) Bitcoin EUR
60.822,36 -1.287,37 (-2,07%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:22PM EDT. Markt geöffnet.
Strike:340.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621C00340000 | 2024-06-17 12:04PM EDT | 2024-06-21 | 0.23 | 0.24 | 0.30 | -0.07 | -23.33% | 99 | 2,763 | 34.62% |
| PANW240628C00340000 | 2024-06-17 11:10AM EDT | 2024-06-28 | 1.10 | 0.93 | 1.15 | 0.00 | - | 85 | 276 | 31.28% |
| PANW240705C00340000 | 2024-06-17 10:46AM EDT | 2024-07-05 | 1.80 | 1.53 | 1.93 | 0.00 | - | 3 | 39 | 29.42% |
| PANW240712C00340000 | 2024-06-17 11:22AM EDT | 2024-07-12 | 2.90 | 2.90 | 3.10 | -0.12 | -3.97% | 14 | 129 | 30.11% |
| PANW240719C00340000 | 2024-06-17 11:43AM EDT | 2024-07-19 | 4.00 | 3.95 | 4.15 | +0.05 | +1.27% | 74 | 2,582 | 30.29% |
| PANW240726C00340000 | 2024-06-14 1:37PM EDT | 2024-07-26 | 4.65 | 4.85 | 5.30 | 0.00 | - | 8 | 14 | 30.85% |
| PANW240802C00340000 | 2024-06-13 1:14PM EDT | 2024-08-02 | 6.70 | 5.45 | 7.05 | 0.00 | - | 14 | 14 | 32.90% |
| PANW240816C00340000 | 2024-06-17 11:35AM EDT | 2024-08-16 | 9.72 | 9.25 | 9.45 | +0.82 | +9.21% | 21 | 1,112 | 33.99% |
| PANW240920C00340000 | 2024-06-14 2:31PM EDT | 2024-09-20 | 15.85 | 16.20 | 16.45 | 0.00 | - | 64 | 1,305 | 38.37% |
| PANW241115C00340000 | 2024-06-13 3:58PM EDT | 2024-11-15 | 25.80 | 23.30 | 24.35 | 0.00 | - | 3 | 191 | 40.28% |
| PANW241220C00340000 | 2024-06-14 2:47PM EDT | 2024-12-20 | 27.50 | 27.85 | 28.25 | 0.00 | - | 2 | 359 | 40.62% |
| PANW250117C00340000 | 2024-06-17 9:34AM EDT | 2025-01-17 | 28.70 | 30.10 | 30.60 | -1.60 | -5.28% | 1 | 640 | 40.30% |
| PANW250321C00340000 | 2024-06-14 2:51PM EDT | 2025-03-21 | 37.10 | 36.95 | 38.20 | 0.00 | - | 1 | 93 | 42.30% |
| PANW250620C00340000 | 2024-06-12 11:41AM EDT | 2025-06-20 | 45.00 | 45.25 | 46.10 | 0.00 | - | 2 | 614 | 42.90% |
| PANW250919C00340000 | 2024-05-31 3:10PM EDT | 2025-09-19 | 38.68 | 50.75 | 53.90 | 0.00 | - | 1 | 38 | 43.91% |
| PANW260116C00340000 | 2024-06-17 10:35AM EDT | 2026-01-16 | 59.82 | 60.00 | 61.15 | +11.32 | +23.34% | 69 | 117 | 43.71% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00340000 | 2024-06-14 10:00AM EDT | 2024-06-21 | 19.00 | 19.95 | 22.70 | 0.00 | - | 3 | 86 | 48.71% |
| PANW240628P00340000 | 2024-06-13 11:45AM EDT | 2024-06-28 | 21.37 | 22.35 | 23.75 | 0.00 | - | 12 | 12 | 38.94% |
| PANW240705P00340000 | 2024-06-13 10:16AM EDT | 2024-07-05 | 18.58 | 21.25 | 23.55 | 0.00 | - | 42 | 43 | 29.91% |
| PANW240712P00340000 | 2024-05-31 11:04AM EDT | 2024-07-12 | 51.70 | 23.75 | 26.15 | 0.00 | - | 1 | 1 | 35.85% |
| PANW240719P00340000 | 2024-06-11 10:57AM EDT | 2024-07-19 | 28.95 | 24.40 | 26.45 | 0.00 | - | 1 | 104 | 32.78% |
| PANW240816P00340000 | 2024-06-11 3:27PM EDT | 2024-08-16 | 31.85 | 27.60 | 28.65 | 0.00 | - | 2 | 37 | 29.04% |
| PANW240920P00340000 | 2024-06-14 11:07AM EDT | 2024-09-20 | 33.55 | 33.55 | 34.20 | -0.15 | -0.45% | 1 | 123 | 32.36% |
| PANW241115P00340000 | 2024-06-14 11:14AM EDT | 2024-11-15 | 38.37 | 38.40 | 39.10 | 0.00 | - | 2 | 34 | 31.91% |
| PANW241220P00340000 | 2024-06-11 11:58AM EDT | 2024-12-20 | 45.35 | 41.25 | 42.30 | 0.00 | - | 14 | 257 | 32.35% |
| PANW250117P00340000 | 2024-06-14 12:18PM EDT | 2025-01-17 | 43.05 | 42.50 | 43.00 | 0.00 | - | 5 | 249 | 30.90% |
| PANW250321P00340000 | 2024-05-13 12:23PM EDT | 2025-03-21 | 60.15 | 45.00 | 46.65 | 0.00 | - | 1 | 3 | 30.50% |
| PANW250620P00340000 | 2024-05-29 12:09PM EDT | 2025-06-20 | 57.80 | 51.15 | 51.95 | 0.00 | - | 16 | 93 | 30.64% |
| PANW250919P00340000 | 2024-04-04 1:29PM EDT | 2025-09-19 | 84.65 | 71.00 | 72.95 | 0.00 | - | 1 | 4 | 42.19% |
| PANW260116P00340000 | 2024-03-06 4:12PM EDT | 2026-01-16 | 86.00 | 87.65 | 90.10 | 0.00 | - | 1 | 37 | 48.45% |
