Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.896,02 +43,75 (+0,11%) Bitcoin EUR
58.695,36 +192,62 (+0,33%) CMC Crypto 200
1.308,69 -56,43 (-4,13%) Nasdaq Compositive
16.334,62 -14,63 (-0,09%) S&P 500
5.187,21 +6,47 (+0,12%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:40PM EDT. Markt geöffnet.
Strike:200.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00200000 | 2024-04-26 11:58AM EDT | 2024-05-17 | 92.61 | 103.25 | 109.95 | 0.00 | - | 5 | 56 | 118.26% |
| PANW240524C00200000 | 2024-04-22 12:38PM EDT | 2024-05-24 | 79.93 | 104.00 | 110.80 | 0.00 | - | 1 | 1 | 113.28% |
| PANW240621C00200000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 95.00 | 106.40 | 111.10 | 0.00 | - | 1 | 219 | 83.84% |
| PANW240719C00200000 | 2024-05-07 10:02AM EDT | 2024-07-19 | 105.00 | 107.65 | 113.00 | +7.00 | +7.14% | 1 | 21 | 74.93% |
| PANW240816C00200000 | 2024-04-29 9:32AM EDT | 2024-08-16 | 105.90 | 108.00 | 113.00 | 0.00 | - | 1 | 19 | 64.56% |
| PANW240920C00200000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 106.10 | 109.80 | 115.25 | 0.00 | - | 15 | 115 | 62.51% |
| PANW241115C00200000 | 2024-05-06 10:29AM EDT | 2024-11-15 | 108.95 | 114.45 | 117.00 | 0.00 | - | 1 | 93 | 60.46% |
| PANW241220C00200000 | 2024-04-25 11:06AM EDT | 2024-12-20 | 114.50 | 116.20 | 118.45 | +16.50 | +16.84% | 2 | 35 | 58.91% |
| PANW250117C00200000 | 2024-05-07 2:34PM EDT | 2025-01-17 | 118.00 | 117.75 | 120.00 | +6.00 | +5.36% | 27 | 2,478 | 58.46% |
| PANW250321C00200000 | 2024-05-07 11:49AM EDT | 2025-03-21 | 120.00 | 118.90 | 123.40 | +5.00 | +4.35% | 6 | 169 | 55.99% |
| PANW250620C00200000 | 2024-05-03 3:47PM EDT | 2025-06-20 | 118.00 | 124.05 | 127.85 | 0.00 | - | 4 | 108 | 55.78% |
| PANW250919C00200000 | 2024-05-03 3:46PM EDT | 2025-09-19 | 122.41 | 129.65 | 131.85 | 0.00 | - | 1 | 93 | 55.96% |
| PANW260116C00200000 | 2024-05-07 12:22PM EDT | 2026-01-16 | 136.10 | 134.50 | 137.10 | +10.75 | +8.58% | 3 | 168 | 55.35% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00200000 | 2024-05-01 10:33AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 137.50% |
| PANW240517P00200000 | 2024-05-07 11:44AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 2 | 563 | 88.28% |
| PANW240524P00200000 | 2024-05-07 10:03AM EDT | 2024-05-24 | 0.49 | 0.14 | 0.71 | -0.11 | -18.33% | 1 | 26 | 95.21% |
| PANW240531P00200000 | 2024-05-02 9:44AM EDT | 2024-05-31 | 0.48 | 0.11 | 1.12 | 0.00 | - | 1 | 1 | 85.79% |
| PANW240621P00200000 | 2024-05-07 10:20AM EDT | 2024-06-21 | 0.49 | 0.16 | 0.34 | -0.04 | -7.55% | 3 | 3,379 | 55.08% |
| PANW240719P00200000 | 2024-05-07 1:18PM EDT | 2024-07-19 | 0.70 | 0.31 | 0.90 | -0.57 | -44.88% | 12 | 229 | 53.35% |
| PANW240816P00200000 | 2024-05-07 1:50PM EDT | 2024-08-16 | 0.98 | 0.98 | 1.29 | -0.22 | -18.33% | 23 | 164 | 48.69% |
| PANW240920P00200000 | 2024-05-07 2:29PM EDT | 2024-09-20 | 2.19 | 1.85 | 2.16 | -0.12 | -5.19% | 19 | 712 | 46.95% |
| PANW241115P00200000 | 2024-05-07 1:49PM EDT | 2024-11-15 | 3.25 | 2.88 | 3.20 | -0.60 | -15.58% | 4 | 227 | 43.52% |
| PANW241220P00200000 | 2024-05-07 11:57AM EDT | 2024-12-20 | 4.13 | 4.05 | 4.25 | -0.82 | -16.57% | 3 | 514 | 43.20% |
| PANW250117P00200000 | 2024-05-07 3:15PM EDT | 2025-01-17 | 4.62 | 4.50 | 4.70 | -1.13 | -19.65% | 25 | 2,363 | 41.95% |
| PANW250321P00200000 | 2024-05-06 11:48AM EDT | 2025-03-21 | 6.35 | 5.50 | 6.35 | -1.13 | -15.11% | 3 | 994 | 41.14% |
| PANW250620P00200000 | 2024-05-07 1:20PM EDT | 2025-06-20 | 8.55 | 8.20 | 8.70 | -1.75 | -16.99% | 6 | 372 | 40.27% |
| PANW250919P00200000 | 2024-04-30 2:48PM EDT | 2025-09-19 | 12.95 | 10.35 | 12.25 | 0.00 | - | 12 | 1,060 | 41.32% |
| PANW260116P00200000 | 2024-05-07 11:47AM EDT | 2026-01-16 | 13.15 | 12.50 | 13.45 | -0.85 | -6.07% | 1 | 565 | 38.54% |
