Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.806,90 +217,74 (+0,56%) Bitcoin EUR
62.402,20 +332,86 (+0,54%) CMC Crypto 200
1.398,55 +10,39 (+0,75%) Nasdaq Compositive
17.906,17 +217,29 (+1,23%) S&P 500
5.484,03 +52,43 (+0,97%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:33PM EDT. Markt geöffnet.
Strike:390.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621C00390000 | 2024-06-17 12:33PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.14 | -0.02 | -66.67% | 3 | 1,131 | 69.14% |
| PANW240628C00390000 | 2024-05-15 3:25PM EDT | 2024-06-28 | 2.75 | 0.00 | 0.56 | 0.00 | - | 1 | 11 | 53.52% |
| PANW240712C00390000 | 2024-06-04 1:52PM EDT | 2024-07-12 | 0.13 | 0.01 | 0.81 | 0.00 | - | 1 | 2 | 43.81% |
| PANW240719C00390000 | 2024-06-17 12:18PM EDT | 2024-07-19 | 0.11 | 0.14 | 0.56 | -0.18 | -62.07% | 2 | 197 | 36.26% |
| PANW240816C00390000 | 2024-06-17 1:34PM EDT | 2024-08-16 | 1.61 | 1.61 | 1.83 | 0.00 | - | 8 | 436 | 34.25% |
| PANW240920C00390000 | 2024-06-17 1:26PM EDT | 2024-09-20 | 5.22 | 4.90 | 6.40 | +0.52 | +11.06% | 6 | 704 | 39.58% |
| PANW241115C00390000 | 2024-06-17 12:17PM EDT | 2024-11-15 | 10.25 | 10.00 | 11.50 | +0.10 | +0.99% | 37 | 151 | 39.59% |
| PANW241220C00390000 | 2024-06-13 10:23AM EDT | 2024-12-20 | 12.59 | 13.90 | 14.40 | -1.66 | -11.65% | 6 | 172 | 39.47% |
| PANW250117C00390000 | 2024-06-17 1:59PM EDT | 2025-01-17 | 15.81 | 15.00 | 16.35 | +0.31 | +2.00% | 161 | 912 | 39.09% |
| PANW250321C00390000 | 2024-06-06 3:11PM EDT | 2025-03-21 | 14.40 | 21.50 | 22.20 | 0.00 | - | 2 | 39 | 40.14% |
| PANW250620C00390000 | 2024-06-07 11:32AM EDT | 2025-06-20 | 22.25 | 29.00 | 30.05 | 0.00 | - | 2 | 68 | 41.27% |
| PANW250919C00390000 | 2024-05-24 11:15AM EDT | 2025-09-19 | 38.50 | 33.55 | 37.30 | 0.00 | - | 1 | 16 | 42.13% |
| PANW260116C00390000 | 2024-05-30 3:19PM EDT | 2026-01-16 | 33.75 | 42.50 | 45.15 | 0.00 | - | 6 | 202 | 42.47% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240621P00390000 | 2024-05-22 11:19AM EDT | 2024-06-21 | 81.30 | 67.40 | 73.20 | 0.00 | - | 1 | 0 | 105.81% |
| PANW240719P00390000 | 2024-05-20 9:47AM EDT | 2024-07-19 | 76.85 | 67.00 | 73.70 | 0.00 | - | 1 | 0 | 59.83% |
| PANW240920P00390000 | 2024-02-26 2:13PM EDT | 2024-09-20 | 88.60 | 107.95 | 109.20 | 0.00 | - | 1 | 22 | 95.41% |
| PANW241115P00390000 | 2024-06-14 10:53AM EDT | 2024-11-15 | 74.40 | 72.25 | 75.75 | 0.00 | - | 2 | 19 | 31.69% |
| PANW241220P00390000 | 2024-03-06 2:47PM EDT | 2024-12-20 | 114.65 | 120.80 | 122.65 | 0.00 | - | 9 | 39 | 82.80% |
| PANW250117P00390000 | 2024-06-05 1:09PM EDT | 2025-01-17 | 96.88 | 74.80 | 77.40 | 0.00 | - | 10 | 31 | 28.99% |
| PANW250620P00390000 | 2024-04-19 1:15PM EDT | 2025-06-20 | 115.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PANW250919P00390000 | 2024-02-21 3:55PM EDT | 2025-09-19 | 132.50 | 112.35 | 115.20 | 0.00 | - | - | 1 | 48.25% |
| PANW260116P00390000 | 2024-02-27 12:00PM EDT | 2026-01-16 | 102.75 | 115.60 | 119.50 | 0.00 | - | 2 | 5 | 45.69% |
