Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.665,88 +76,72 (+0,20%) Gold
2.332,80 -16,30 (-0,69%) EUR/USD
1,0728 +0,0020 (+0,18%) Bitcoin EUR
61.524,84 -522,57 (-0,84%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:13PM EDT. Markt geöffnet.
Strike:360.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621C00360000 | 2024-06-17 12:26PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 71 | 3,128 | 47.75% |
| PANW240628C00360000 | 2024-06-17 10:35AM EDT | 2024-06-28 | 0.43 | 0.16 | 0.75 | +0.03 | +7.50% | 2 | 60 | 43.95% |
| PANW240705C00360000 | 2024-06-14 3:03PM EDT | 2024-07-05 | 0.47 | 0.48 | 0.65 | 0.00 | - | 8 | 15 | 33.85% |
| PANW240712C00360000 | 2024-06-17 10:35AM EDT | 2024-07-12 | 0.81 | 0.59 | 1.19 | -0.19 | -19.00% | 2 | 249 | 33.30% |
| PANW240719C00360000 | 2024-06-17 12:15PM EDT | 2024-07-19 | 1.56 | 1.49 | 1.67 | +0.26 | +20.00% | 74 | 1,650 | 32.32% |
| PANW240726C00360000 | 2024-06-17 12:36PM EDT | 2024-07-26 | 1.94 | 1.60 | 2.42 | +0.06 | +3.19% | 20 | 23 | 32.74% |
| PANW240802C00360000 | 2024-06-13 10:45AM EDT | 2024-08-02 | 2.84 | 1.42 | 3.15 | 0.00 | - | 4 | 4 | 32.88% |
| PANW240816C00360000 | 2024-06-17 11:43AM EDT | 2024-08-16 | 4.61 | 4.30 | 5.20 | -0.02 | -0.43% | 35 | 820 | 34.63% |
| PANW240920C00360000 | 2024-06-17 11:49AM EDT | 2024-09-20 | 10.50 | 10.45 | 10.85 | +0.90 | +9.37% | 2 | 1,437 | 38.25% |
| PANW241115C00360000 | 2024-06-17 12:17PM EDT | 2024-11-15 | 16.90 | 16.65 | 17.80 | +0.55 | +3.36% | 211 | 262 | 39.68% |
| PANW241220C00360000 | 2024-06-12 3:55PM EDT | 2024-12-20 | 21.68 | 21.45 | 21.90 | 0.00 | - | 5 | 242 | 40.50% |
| PANW250117C00360000 | 2024-06-17 10:35AM EDT | 2025-01-17 | 22.85 | 23.55 | 23.95 | -0.65 | -2.77% | 31 | 1,833 | 39.94% |
| PANW250321C00360000 | 2024-06-13 10:02AM EDT | 2025-03-21 | 32.04 | 30.05 | 31.40 | 0.00 | - | 1 | 40 | 41.96% |
| PANW250620C00360000 | 2024-06-13 2:21PM EDT | 2025-06-20 | 39.13 | 38.20 | 39.30 | 0.00 | - | 1 | 239 | 42.63% |
| PANW250919C00360000 | 2024-06-12 10:22AM EDT | 2025-09-19 | 42.83 | 43.35 | 46.20 | 0.00 | - | 1 | 20 | 43.02% |
| PANW260116C00360000 | 2024-06-14 10:18AM EDT | 2026-01-16 | 55.00 | 52.75 | 55.10 | 0.00 | - | 20 | 261 | 43.90% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00360000 | 2024-05-30 3:56PM EDT | 2024-06-21 | 65.90 | 38.65 | 44.70 | 0.00 | - | 286 | 0 | 63.23% |
| PANW240628P00360000 | 2024-05-17 3:25PM EDT | 2024-06-28 | 48.65 | 39.10 | 46.75 | 0.00 | - | 1 | 0 | 54.59% |
| PANW240719P00360000 | 2024-06-12 3:39PM EDT | 2024-07-19 | 41.90 | 39.95 | 41.70 | 0.00 | - | 1 | 1 | 24.88% |
| PANW240816P00360000 | 2024-06-03 9:48AM EDT | 2024-08-16 | 64.60 | 41.45 | 43.35 | 0.00 | - | 1 | 5 | 25.79% |
| PANW240920P00360000 | 2024-06-03 1:37PM EDT | 2024-09-20 | 68.80 | 43.65 | 48.45 | 0.00 | - | 10 | 137 | 31.81% |
| PANW241115P00360000 | 2024-06-13 10:36AM EDT | 2024-11-15 | 51.14 | 49.25 | 51.35 | 0.00 | - | 1 | 6 | 29.52% |
| PANW241220P00360000 | 2024-06-13 10:36AM EDT | 2024-12-20 | 51.83 | 53.30 | 54.00 | 0.00 | - | 1 | 32 | 29.91% |
| PANW250117P00360000 | 2024-06-12 10:08AM EDT | 2025-01-17 | 57.70 | 54.00 | 54.75 | 0.00 | - | 1 | 89 | 28.75% |
| PANW250321P00360000 | 2024-06-03 12:08PM EDT | 2025-03-21 | 75.49 | 57.15 | 59.40 | 0.00 | - | 1 | 1 | 29.80% |
| PANW250620P00360000 | 2024-03-19 9:44AM EDT | 2025-06-20 | 94.00 | 89.00 | 92.30 | 0.00 | - | 2 | 135 | 50.65% |
| PANW250919P00360000 | 2024-04-04 1:30PM EDT | 2025-09-19 | 99.63 | 84.30 | 86.65 | 0.00 | - | 1 | 3 | 42.56% |
| PANW260116P00360000 | 2024-05-28 2:43PM EDT | 2026-01-16 | 76.83 | 68.60 | 71.75 | 0.00 | - | 1 | 42 | 28.60% |
