Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.085,10 +2.027,48 (+3,49%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00230000 | 2024-04-11 11:43AM EDT | 2024-05-10 | 51.99 | 44.00 | 53.00 | 0.00 | - | 1 | 4 | 50.51% |
| PANW240517C00230000 | 2024-04-19 1:21PM EDT | 2024-05-17 | 51.40 | 45.65 | 53.70 | -1.57 | -2.96% | 2 | 52 | 54.75% |
| PANW240621C00230000 | 2024-04-16 1:44PM EDT | 2024-06-21 | 51.20 | 52.95 | 55.85 | 0.00 | - | 8 | 323 | 55.24% |
| PANW240719C00230000 | 2024-04-19 11:24AM EDT | 2024-07-19 | 60.00 | 54.60 | 57.85 | -1.30 | -2.12% | 1 | 31 | 50.91% |
| PANW240816C00230000 | 2024-04-17 3:06PM EDT | 2024-08-16 | 57.90 | 57.45 | 60.35 | 0.00 | - | 1 | 15 | 50.49% |
| PANW240920C00230000 | 2024-04-12 3:37PM EDT | 2024-09-20 | 63.01 | 59.20 | 62.55 | 0.00 | - | 2 | 334 | 51.17% |
| PANW241115C00230000 | 2024-04-05 11:24AM EDT | 2024-11-15 | 58.60 | 66.20 | 67.15 | 0.00 | - | 2 | 260 | 50.13% |
| PANW241220C00230000 | 2024-04-15 1:32PM EDT | 2024-12-20 | 66.00 | 68.50 | 71.60 | 0.00 | - | 4 | 18 | 51.07% |
| PANW250117C00230000 | 2024-04-17 2:40PM EDT | 2025-01-17 | 72.80 | 71.05 | 72.10 | 0.00 | - | 3 | 238 | 50.35% |
| PANW250321C00230000 | 2024-04-09 9:53AM EDT | 2025-03-21 | 73.30 | 75.30 | 76.80 | 0.00 | - | 1 | 51 | 50.55% |
| PANW250620C00230000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 83.05 | 81.55 | 83.40 | 0.00 | - | 1 | 123 | 51.35% |
| PANW250919C00230000 | 2024-03-27 2:41PM EDT | 2025-09-19 | 90.80 | 86.80 | 88.45 | 0.00 | - | 2 | 71 | 51.33% |
| PANW260116C00230000 | 2024-04-15 12:23PM EDT | 2026-01-16 | 93.10 | 92.85 | 95.15 | 0.00 | - | 1 | 45 | 51.55% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426P00230000 | 2024-04-18 3:36PM EDT | 2024-04-26 | 0.03 | 0.00 | 1.00 | -0.01 | -25.00% | 1 | 69 | 79.69% |
| PANW240503P00230000 | 2024-04-19 3:27PM EDT | 2024-05-03 | 0.30 | 0.07 | 0.19 | +0.15 | +100.00% | 1 | 10 | 47.66% |
| PANW240510P00230000 | 2024-04-18 10:38AM EDT | 2024-05-10 | 0.31 | 0.13 | 1.05 | 0.00 | - | 4 | 28 | 53.88% |
| PANW240517P00230000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 0.51 | 0.52 | 0.97 | 0.00 | - | 77 | 1,259 | 45.83% |
| PANW240524P00230000 | 2024-04-19 3:57PM EDT | 2024-05-24 | 2.30 | 1.99 | 2.56 | +0.15 | +6.98% | 10 | 61 | 51.07% |
| PANW240531P00230000 | 2024-04-17 2:53PM EDT | 2024-05-31 | 3.15 | 2.83 | 3.05 | 0.00 | - | 8 | 29 | 50.39% |
| PANW240621P00230000 | 2024-04-19 2:46PM EDT | 2024-06-21 | 4.05 | 3.90 | 4.50 | +0.42 | +11.57% | 34 | 1,522 | 47.47% |
| PANW240719P00230000 | 2024-04-19 2:47PM EDT | 2024-07-19 | 5.30 | 5.10 | 5.30 | +0.25 | +4.95% | 22 | 455 | 41.96% |
| PANW240816P00230000 | 2024-04-19 3:16PM EDT | 2024-08-16 | 6.70 | 6.70 | 6.90 | +0.64 | +10.56% | 9 | 1,066 | 40.72% |
| PANW240920P00230000 | 2024-04-19 3:58PM EDT | 2024-09-20 | 9.10 | 9.00 | 9.25 | +0.75 | +8.98% | 13 | 888 | 40.62% |
| PANW241115P00230000 | 2024-04-18 11:54AM EDT | 2024-11-15 | 11.55 | 11.60 | 11.85 | +1.00 | +9.48% | 2 | 893 | 39.10% |
| PANW241220P00230000 | 2024-04-19 10:46AM EDT | 2024-12-20 | 12.50 | 13.35 | 14.45 | +0.25 | +2.04% | 1 | 341 | 40.02% |
| PANW250117P00230000 | 2024-04-19 2:16PM EDT | 2025-01-17 | 14.48 | 14.50 | 14.80 | +1.38 | +10.53% | 8 | 722 | 38.39% |
| PANW250321P00230000 | 2024-04-19 2:46PM EDT | 2025-03-21 | 17.40 | 17.00 | 18.00 | -0.10 | -0.57% | 1 | 1,286 | 38.50% |
| PANW250620P00230000 | 2024-04-18 2:06PM EDT | 2025-06-20 | 20.10 | 20.35 | 23.70 | 0.00 | - | 2 | 548 | 40.11% |
| PANW250919P00230000 | 2024-03-27 3:03PM EDT | 2025-09-19 | 22.52 | 21.80 | 23.75 | 0.00 | - | 10 | 46 | 36.46% |
| PANW260116P00230000 | 2024-04-19 9:44AM EDT | 2026-01-16 | 25.20 | 26.15 | 27.25 | -2.30 | -8.36% | 10 | 945 | 35.83% |
