Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.663,00 +73,84 (+0,19%) Gold
2.329,40 -19,70 (-0,84%) EUR/USD
1,0727 +0,0018 (+0,17%) Bitcoin EUR
61.186,67 -907,43 (-1,46%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:27PM EDT. Markt geöffnet.
Strike:350.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621C00350000 | 2024-06-17 11:50AM EDT | 2024-06-21 | 0.13 | 0.09 | 0.18 | 0.00 | - | 283 | 5,411 | 42.09% |
| PANW240628C00350000 | 2024-06-17 12:12PM EDT | 2024-06-28 | 0.56 | 0.51 | 0.63 | +0.01 | +1.56% | 11 | 139 | 34.74% |
| PANW240705C00350000 | 2024-06-17 11:31AM EDT | 2024-07-05 | 1.00 | 0.77 | 1.02 | +0.10 | +11.11% | 12 | 78 | 31.04% |
| PANW240712C00350000 | 2024-06-17 10:24AM EDT | 2024-07-12 | 1.39 | 0.68 | 2.52 | -0.41 | -22.78% | 2 | 35 | 34.75% |
| PANW240719C00350000 | 2024-06-17 11:51AM EDT | 2024-07-19 | 2.40 | 2.38 | 2.71 | +0.15 | +6.67% | 65 | 1,340 | 31.63% |
| PANW240726C00350000 | 2024-06-14 1:40PM EDT | 2024-07-26 | 2.92 | 2.61 | 3.20 | +0.34 | +13.18% | 1 | 22 | 30.49% |
| PANW240816C00350000 | 2024-06-17 12:08PM EDT | 2024-08-16 | 6.71 | 6.65 | 7.30 | +0.37 | +5.84% | 204 | 1,561 | 34.91% |
| PANW240920C00350000 | 2024-06-17 11:46AM EDT | 2024-09-20 | 13.27 | 12.40 | 13.30 | +1.22 | +10.12% | 15 | 2,006 | 38.14% |
| PANW241115C00350000 | 2024-06-14 1:33PM EDT | 2024-11-15 | 19.09 | 20.10 | 20.90 | 0.00 | - | 43 | 333 | 40.02% |
| PANW241220C00350000 | 2024-06-17 10:55AM EDT | 2024-12-20 | 24.25 | 24.05 | 25.40 | +0.32 | +1.34% | 2 | 469 | 41.12% |
| PANW250117C00350000 | 2024-06-17 10:58AM EDT | 2025-01-17 | 26.60 | 26.45 | 26.85 | +0.20 | +0.76% | 7 | 1,293 | 39.86% |
| PANW250321C00350000 | 2024-06-17 9:43AM EDT | 2025-03-21 | 31.68 | 32.45 | 34.75 | -4.60 | -12.68% | 1 | 226 | 42.22% |
| PANW250620C00350000 | 2024-06-14 11:23AM EDT | 2025-06-20 | 42.72 | 40.10 | 42.00 | 0.00 | - | 5 | 316 | 42.32% |
| PANW250919C00350000 | 2024-06-07 12:53PM EDT | 2025-09-19 | 40.68 | 46.60 | 49.80 | 0.00 | - | 1 | 70 | 43.37% |
| PANW260116C00350000 | 2024-06-17 9:45AM EDT | 2026-01-16 | 54.62 | 55.95 | 57.00 | -0.08 | -0.15% | 9 | 382 | 43.16% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00350000 | 2024-06-07 3:23PM EDT | 2024-06-21 | 48.00 | 28.60 | 34.95 | 0.00 | - | 4 | 23 | 90.03% |
| PANW240628P00350000 | 2024-06-13 11:25AM EDT | 2024-06-28 | 30.00 | 29.60 | 34.65 | 0.00 | - | 4 | 1 | 56.24% |
| PANW240719P00350000 | 2024-06-11 3:27PM EDT | 2024-07-19 | 37.63 | 31.90 | 34.70 | 0.00 | - | 61 | 64 | 34.11% |
| PANW240816P00350000 | 2024-06-12 10:40AM EDT | 2024-08-16 | 38.50 | 33.45 | 37.05 | 0.00 | - | 5 | 11 | 31.15% |
| PANW240920P00350000 | 2024-06-12 12:52PM EDT | 2024-09-20 | 40.60 | 39.50 | 41.25 | 0.00 | - | 20 | 138 | 32.42% |
| PANW241115P00350000 | 2024-06-03 1:35PM EDT | 2024-11-15 | 45.35 | 44.80 | 46.35 | -17.95 | -28.36% | 1 | 49 | 32.53% |
| PANW241220P00350000 | 2024-06-13 10:50AM EDT | 2024-12-20 | 46.30 | 46.70 | 48.25 | 0.00 | - | 1 | 99 | 31.53% |
| PANW250117P00350000 | 2024-06-12 10:08AM EDT | 2025-01-17 | 50.81 | 48.35 | 49.45 | 0.00 | - | 1 | 336 | 30.69% |
| PANW250321P00350000 | 2024-05-21 9:55AM EDT | 2025-03-21 | 59.20 | 52.40 | 53.20 | 0.00 | - | - | 1 | 30.48% |
| PANW250620P00350000 | 2024-05-21 11:25AM EDT | 2025-06-20 | 61.99 | 56.75 | 58.30 | 0.00 | - | 1 | 30 | 30.52% |
| PANW250919P00350000 | 2024-02-21 2:51PM EDT | 2025-09-19 | 96.10 | 82.40 | 84.40 | 0.00 | - | 4 | 5 | 45.67% |
| PANW260116P00350000 | 2024-06-13 3:36PM EDT | 2026-01-16 | 64.45 | 62.70 | 66.95 | 0.00 | - | 67 | 183 | 29.81% |
