Deutsche Märkte schließen in 1 Stunde 7 Minute
DAX
18.137,20 -0,45 (-0,00%) Euro Stoxx 50
5.007,56 -0,61 (-0,01%) Dow Jones 30
38.479,66 -24,03 (-0,06%) Gold
2.332,90 -9,20 (-0,39%) EUR/USD
1,0702 -0,0002 (-0,02%) Bitcoin EUR
61.669,33 -867,12 (-1,39%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:23AM EDT. Markt geöffnet.
Strike:185.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00185000 | 2024-04-19 3:40PM EDT | 2024-05-17 | 92.20 | 106.40 | 112.10 | 0.00 | - | 2 | 1 | 72.66% |
| PANW240621C00185000 | 2023-12-11 1:03PM EDT | 2024-06-21 | 118.79 | 141.35 | 149.75 | 0.00 | - | 2 | 35 | 216.71% |
| PANW240719C00185000 | 2024-04-15 9:56AM EDT | 2024-07-19 | 95.82 | 109.70 | 113.80 | 0.00 | - | 1 | 0 | 66.52% |
| PANW240920C00185000 | 2024-04-17 1:44PM EDT | 2024-09-20 | 98.95 | 111.20 | 119.45 | 0.00 | - | 4 | 8 | 64.20% |
| PANW241115C00185000 | 2024-03-22 9:58AM EDT | 2024-11-15 | 114.28 | 101.30 | 106.95 | 0.00 | - | 2 | 2 | 0.00% |
| PANW241220C00185000 | 2024-04-08 9:43AM EDT | 2024-12-20 | 94.65 | 118.55 | 120.60 | 0.00 | - | - | 15 | 60.44% |
| PANW250117C00185000 | 2024-04-12 9:38AM EDT | 2025-01-17 | 109.26 | 119.75 | 121.70 | 0.00 | - | 1 | 567 | 59.49% |
| PANW250321C00185000 | 2024-04-10 1:20PM EDT | 2025-03-21 | 110.80 | 122.40 | 126.30 | 0.00 | - | 7 | 7 | 59.68% |
| PANW250620C00185000 | 2024-03-22 9:35AM EDT | 2025-06-20 | 122.55 | 112.60 | 114.85 | 0.00 | - | 1 | 18 | 37.28% |
| PANW250919C00185000 | 2024-03-21 10:48AM EDT | 2025-09-19 | 122.54 | 116.55 | 118.80 | 0.00 | - | 1 | 18 | 40.23% |
| PANW260116C00185000 | 2024-03-13 2:02PM EDT | 2026-01-16 | 135.25 | 122.45 | 125.00 | 0.00 | - | 2 | 8 | 43.97% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426P00185000 | 2024-03-27 2:55PM EDT | 2024-04-26 | 0.81 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 256.84% |
| PANW240503P00185000 | 2024-04-05 1:56PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.94 | 0.00 | - | 1 | 1 | 140.72% |
| PANW240510P00185000 | 2024-04-08 12:13PM EDT | 2024-05-10 | 0.14 | 0.00 | 0.94 | 0.00 | - | - | 1 | 107.91% |
| PANW240517P00185000 | 2024-04-23 10:06AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.26 | 0.00 | - | 1 | 64 | 75.98% |
| PANW240621P00185000 | 2024-04-23 11:27AM EDT | 2024-06-21 | 0.39 | 0.21 | 1.15 | 0.00 | - | 1 | 599 | 61.57% |
| PANW240719P00185000 | 2024-04-23 1:47PM EDT | 2024-07-19 | 0.57 | 0.40 | 1.07 | 0.00 | - | 10 | 124 | 51.39% |
| PANW240816P00185000 | 2024-04-22 1:00PM EDT | 2024-08-16 | 1.36 | 0.34 | 1.65 | 0.00 | - | 1 | 2 | 52.26% |
| PANW240920P00185000 | 2024-04-24 9:36AM EDT | 2024-09-20 | 1.40 | 1.35 | 1.82 | -0.05 | -3.45% | 1 | 84 | 46.74% |
| PANW241115P00185000 | 2024-04-24 9:36AM EDT | 2024-11-15 | 2.38 | 1.86 | 2.55 | -0.24 | -9.16% | 1 | 33 | 43.09% |
| PANW241220P00185000 | 2024-04-22 10:32AM EDT | 2024-12-20 | 4.35 | 2.87 | 3.30 | 0.00 | - | 2 | 39 | 42.47% |
| PANW250117P00185000 | 2024-04-22 9:34AM EDT | 2025-01-17 | 4.60 | 3.15 | 3.75 | 0.00 | - | 9 | 785 | 41.57% |
| PANW250321P00185000 | 2024-04-23 2:19PM EDT | 2025-03-21 | 5.25 | 5.00 | 5.30 | 0.00 | - | 2 | 484 | 41.24% |
| PANW250620P00185000 | 2024-04-23 10:36AM EDT | 2025-06-20 | 7.30 | 3.75 | 7.15 | 0.00 | - | 1 | 40 | 40.09% |
| PANW250919P00185000 | 2024-04-23 1:18PM EDT | 2025-09-19 | 9.20 | 8.05 | 9.00 | 0.00 | - | 3 | 9 | 39.30% |
| PANW260116P00185000 | 2024-04-12 12:01PM EDT | 2026-01-16 | 13.51 | 10.80 | 11.30 | 0.00 | - | 1 | 19 | 38.46% |
