Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.769,88 +180,72 (+0,47%) Bitcoin EUR
62.253,17 +236,72 (+0,38%) CMC Crypto 200
1.397,70 +9,54 (+0,69%) Nasdaq Compositive
17.906,95 +218,07 (+1,23%) S&P 500
5.481,78 +50,18 (+0,92%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:08PM EDT. Markt geöffnet.
Strike:370.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621C00370000 | 2024-06-17 1:43PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.12 | -0.04 | -66.67% | 43 | 1,385 | 52.34% |
| PANW240628C00370000 | 2024-06-17 1:22PM EDT | 2024-06-28 | 0.63 | 0.01 | 0.62 | +0.38 | +152.00% | 5 | 12 | 48.19% |
| PANW240705C00370000 | 2024-06-10 10:15AM EDT | 2024-07-05 | 0.20 | 0.14 | 0.84 | 0.00 | - | - | 6 | 40.82% |
| PANW240712C00370000 | 2024-06-17 2:01PM EDT | 2024-07-12 | 0.70 | 0.61 | 0.72 | +0.05 | +7.69% | 5 | 4 | 33.77% |
| PANW240719C00370000 | 2024-06-17 1:44PM EDT | 2024-07-19 | 0.98 | 1.02 | 1.15 | +0.19 | +24.05% | 51 | 2,164 | 33.26% |
| PANW240816C00370000 | 2024-06-17 1:46PM EDT | 2024-08-16 | 3.70 | 3.60 | 3.80 | +0.55 | +17.46% | 16 | 576 | 34.29% |
| PANW240920C00370000 | 2024-06-17 9:41AM EDT | 2024-09-20 | 7.00 | 8.65 | 8.90 | -1.45 | -17.16% | 1 | 1,230 | 37.95% |
| PANW241115C00370000 | 2024-06-17 12:17PM EDT | 2024-11-15 | 14.30 | 13.30 | 15.35 | +0.30 | +2.14% | 182 | 160 | 39.19% |
| PANW241220C00370000 | 2024-06-14 3:20PM EDT | 2024-12-20 | 18.20 | 18.05 | 19.20 | 0.00 | - | 3 | 875 | 39.90% |
| PANW250117C00370000 | 2024-06-17 1:45PM EDT | 2025-01-17 | 20.80 | 20.70 | 21.30 | +1.13 | +5.74% | 9 | 857 | 39.48% |
| PANW250321C00370000 | 2024-06-14 2:15PM EDT | 2025-03-21 | 25.55 | 26.65 | 27.95 | 0.00 | - | 2 | 68 | 40.91% |
| PANW250620C00370000 | 2024-06-17 11:17AM EDT | 2025-06-20 | 34.03 | 35.15 | 36.80 | -1.65 | -4.62% | 2 | 77 | 42.50% |
| PANW250919C00370000 | 2024-06-14 2:32PM EDT | 2025-09-19 | 40.00 | 40.70 | 42.95 | 0.00 | - | 2 | 166 | 42.37% |
| PANW260116C00370000 | 2024-06-17 11:17AM EDT | 2026-01-16 | 48.67 | 47.95 | 50.90 | +5.66 | +13.16% | 2 | 332 | 42.71% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00370000 | 2024-06-07 3:50PM EDT | 2024-06-21 | 68.83 | 48.00 | 53.10 | 0.00 | - | 4 | 9 | 79.88% |
| PANW240628P00370000 | 2024-05-31 3:43PM EDT | 2024-06-28 | 80.42 | 46.75 | 53.20 | 0.00 | - | 1 | 1 | 75.28% |
| PANW240719P00370000 | 2024-06-14 9:54AM EDT | 2024-07-19 | 49.10 | 47.25 | 53.25 | 0.00 | - | 10 | 33 | 45.62% |
| PANW240816P00370000 | 2024-05-31 3:40PM EDT | 2024-08-16 | 79.26 | 50.10 | 53.05 | 0.00 | - | 1 | 0 | 32.94% |
| PANW240920P00370000 | 2024-06-13 10:36AM EDT | 2024-09-20 | 52.74 | 53.60 | 55.30 | 0.00 | - | 1 | 110 | 31.43% |
| PANW241115P00370000 | 2024-06-17 12:17PM EDT | 2024-11-15 | 59.10 | 56.85 | 58.50 | +2.46 | +4.34% | 167 | 21 | 30.04% |
| PANW241220P00370000 | 2024-06-11 3:46PM EDT | 2024-12-20 | 65.72 | 58.70 | 60.45 | 0.00 | - | 1 | 21 | 29.65% |
| PANW250117P00370000 | 2024-06-03 2:36PM EDT | 2025-01-17 | 81.83 | 59.90 | 61.50 | 0.00 | - | 1 | 1,300 | 28.90% |
| PANW250321P00370000 | 2024-04-29 9:43AM EDT | 2025-03-21 | 85.35 | 72.75 | 75.60 | 0.00 | - | 1 | 0 | 39.05% |
| PANW250620P00370000 | 2024-02-26 2:19PM EDT | 2025-06-20 | 85.43 | 96.75 | 102.45 | 0.00 | - | 108 | 127 | 52.76% |
| PANW250919P00370000 | 2023-09-06 10:04AM EDT | 2025-09-19 | 125.35 | 124.55 | 130.65 | 0.00 | - | 1 | 0 | 66.89% |
| PANW260116P00370000 | 2024-06-17 12:59PM EDT | 2026-01-16 | 77.07 | 75.05 | 76.75 | -31.00 | -28.69% | 6 | 1 | 27.81% |
