Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.684,92 +95,76 (+0,25%) Gold
2.330,60 -18,50 (-0,79%) EUR/USD
1,0726 +0,0017 (+0,16%) Bitcoin EUR
61.502,13 -545,91 (-0,88%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:48PM EDT. Markt geöffnet.
Strike:380.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621C00380000 | 2024-06-17 9:50AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.15 | -0.06 | -60.00% | 6 | 1,178 | 63.09% |
| PANW240628C00380000 | 2024-06-17 11:30AM EDT | 2024-06-28 | 0.17 | 0.09 | 0.60 | -0.07 | -29.17% | 1 | 37 | 50.34% |
| PANW240705C00380000 | 2024-06-11 9:41AM EDT | 2024-07-05 | 0.10 | 0.09 | 0.74 | 0.00 | - | 2 | 8 | 46.00% |
| PANW240712C00380000 | 2024-06-17 10:07AM EDT | 2024-07-12 | 0.30 | 0.01 | 0.91 | +0.17 | +130.77% | 2 | 5 | 41.04% |
| PANW240719C00380000 | 2024-06-17 10:48AM EDT | 2024-07-19 | 0.54 | 0.40 | 0.79 | +0.10 | +22.73% | 11 | 695 | 35.38% |
| PANW240726C00380000 | 2024-06-17 10:41AM EDT | 2024-07-26 | 0.20 | 0.44 | 0.90 | -0.65 | -76.47% | 1 | 2 | 33.01% |
| PANW240816C00380000 | 2024-06-17 12:12PM EDT | 2024-08-16 | 2.30 | 2.07 | 2.40 | +0.20 | +9.52% | 9 | 350 | 33.86% |
| PANW240920C00380000 | 2024-06-17 11:57AM EDT | 2024-09-20 | 6.43 | 6.30 | 6.65 | +0.28 | +4.55% | 37 | 1,343 | 37.49% |
| PANW241115C00380000 | 2024-06-17 12:17PM EDT | 2024-11-15 | 12.15 | 11.50 | 12.65 | +0.15 | +1.25% | 38 | 117 | 38.99% |
| PANW241220C00380000 | 2024-06-17 11:31AM EDT | 2024-12-20 | 15.81 | 15.65 | 16.85 | -0.29 | -1.80% | 1 | 148 | 40.40% |
| PANW250117C00380000 | 2024-06-17 11:19AM EDT | 2025-01-17 | 17.88 | 17.05 | 18.25 | +0.78 | +4.56% | 3 | 1,328 | 39.25% |
| PANW250321C00380000 | 2024-06-17 12:22PM EDT | 2025-03-21 | 23.05 | 23.50 | 24.65 | -0.95 | -3.96% | 2 | 32 | 40.68% |
| PANW250620C00380000 | 2024-06-14 2:15PM EDT | 2025-06-20 | 31.15 | 31.20 | 32.25 | 0.00 | - | 101 | 457 | 41.45% |
| PANW250919C00380000 | 2024-06-14 11:08AM EDT | 2025-09-19 | 38.00 | 37.50 | 39.95 | 0.00 | - | 1 | 34 | 42.58% |
| PANW260116C00380000 | 2024-06-13 10:30AM EDT | 2026-01-16 | 47.94 | 44.55 | 46.80 | 0.00 | - | 1 | 174 | 42.24% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00380000 | 2024-06-07 3:50PM EDT | 2024-06-21 | 78.85 | 59.25 | 65.20 | 0.00 | - | 4 | 0 | 105.37% |
| PANW240628P00380000 | 2024-05-17 3:25PM EDT | 2024-06-28 | 65.90 | 58.90 | 66.85 | 0.00 | - | 1 | 0 | 74.44% |
| PANW240719P00380000 | 2024-05-07 12:46PM EDT | 2024-07-19 | 75.65 | 80.70 | 85.65 | 0.00 | - | 2 | 0 | 112.13% |
| PANW240816P00380000 | 2024-06-12 3:40PM EDT | 2024-08-16 | 61.40 | 60.40 | 63.60 | 0.00 | - | 1 | 2 | 35.79% |
| PANW240920P00380000 | 2024-05-20 3:23PM EDT | 2024-09-20 | 66.85 | 62.15 | 64.10 | 0.00 | - | 20 | 54 | 29.91% |
| PANW241115P00380000 | 2024-05-08 1:23PM EDT | 2024-11-15 | 85.30 | 77.70 | 80.70 | 0.00 | - | 6 | 14 | 49.04% |
| PANW241220P00380000 | 2024-05-06 3:30PM EDT | 2024-12-20 | 88.17 | 85.70 | 88.10 | 0.00 | - | 16 | 43 | 51.42% |
| PANW250117P00380000 | 2024-05-28 10:27AM EDT | 2025-01-17 | 75.95 | 68.50 | 69.85 | 0.00 | - | 70 | 112 | 28.47% |
| PANW250321P00380000 | 2024-06-03 2:40PM EDT | 2025-03-21 | 91.80 | 69.85 | 73.00 | 0.00 | - | 3 | 3 | 28.50% |
| PANW250620P00380000 | 2024-03-14 1:33PM EDT | 2025-06-20 | 104.00 | 107.55 | 110.15 | 0.00 | - | 2 | 34 | 54.01% |
| PANW250919P00380000 | 2023-08-29 12:43PM EDT | 2025-09-19 | 146.95 | 142.05 | 146.80 | 0.00 | - | 1 | 0 | 73.40% |
| PANW260116P00380000 | 2024-03-06 11:37AM EDT | 2026-01-16 | 114.00 | 117.05 | 121.40 | 0.00 | - | 1 | 8 | 50.95% |
