Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
PANW240405C00260000 | 2024-03-28 3:03PM EDT | 2024-04-05 | 24.10 | 23.90 | 25.45 | -4.22 | -14.90% | 62 | 44 | 52.34% |
PANW240412C00260000 | 2024-03-20 3:11PM EDT | 2024-04-12 | 24.80 | 23.35 | 25.90 | 0.00 | - | 7 | 57 | 41.94% |
PANW240419C00260000 | 2024-03-28 10:49AM EDT | 2024-04-19 | 26.50 | 26.00 | 26.55 | +1.17 | +4.62% | 1 | 453 | 38.61% |
PANW240426C00260000 | 2024-03-28 11:51AM EDT | 2024-04-26 | 25.93 | 25.35 | 27.55 | -0.27 | -1.03% | 2 | 10 | 38.43% |
PANW240503C00260000 | 2024-03-27 10:37AM EDT | 2024-05-03 | 28.20 | 27.60 | 29.25 | 0.00 | - | 1 | 5 | 41.12% |
PANW240517C00260000 | 2024-03-28 3:30PM EDT | 2024-05-17 | 30.35 | 30.35 | 30.70 | +0.95 | +3.23% | 5 | 231 | 39.36% |
PANW240621C00260000 | 2024-03-28 3:41PM EDT | 2024-06-21 | 37.15 | 36.60 | 38.85 | +1.00 | +2.77% | 3 | 369 | 47.77% |
PANW240719C00260000 | 2024-03-28 2:45PM EDT | 2024-07-19 | 38.33 | 39.50 | 39.95 | -0.32 | -0.83% | 8 | 75 | 43.40% |
PANW240816C00260000 | 2024-03-28 12:11PM EDT | 2024-08-16 | 42.67 | 40.95 | 42.95 | +0.41 | +0.97% | 4 | 13 | 43.61% |
PANW240920C00260000 | 2024-03-28 3:22PM EDT | 2024-09-20 | 47.30 | 47.05 | 47.65 | +0.75 | +1.61% | 1 | 184 | 45.64% |
PANW241115C00260000 | 2024-03-27 2:35PM EDT | 2024-11-15 | 50.60 | 51.15 | 52.75 | 0.00 | - | 1 | 264 | 45.94% |
PANW241220C00260000 | 2024-03-25 1:10PM EDT | 2024-12-20 | 58.50 | 55.00 | 56.30 | 0.00 | - | 1 | 75 | 46.83% |
PANW250117C00260000 | 2024-03-28 2:13PM EDT | 2025-01-17 | 57.75 | 58.15 | 58.70 | +0.80 | +1.40% | 59 | 964 | 47.13% |
PANW250321C00260000 | 2024-03-25 11:54AM EDT | 2025-03-21 | 62.35 | 62.95 | 64.35 | -2.05 | -3.18% | 5 | 86 | 48.28% |
PANW250620C00260000 | 2024-03-28 12:35PM EDT | 2025-06-20 | 69.50 | 67.80 | 70.35 | +1.50 | +2.21% | 5 | 75 | 48.34% |
PANW250919C00260000 | 2024-03-22 11:22AM EDT | 2025-09-19 | 79.30 | 74.65 | 76.10 | 0.00 | - | 1 | 98 | 48.67% |
PANW260116C00260000 | 2024-03-27 12:55PM EDT | 2026-01-16 | 81.47 | 77.00 | 82.85 | 0.00 | - | 1 | 604 | 48.97% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
PANW240405P00260000 | 2024-03-28 3:55PM EDT | 2024-04-05 | 0.08 | 0.03 | 0.10 | -0.17 | -68.00% | 226 | 409 | 29.88% |
PANW240412P00260000 | 2024-03-28 3:56PM EDT | 2024-04-12 | 0.48 | 0.45 | 0.75 | -0.35 | -42.17% | 67 | 636 | 32.64% |
PANW240419P00260000 | 2024-03-28 3:52PM EDT | 2024-04-19 | 1.06 | 1.01 | 1.10 | -0.36 | -25.35% | 157 | 3,007 | 29.91% |
PANW240426P00260000 | 2024-03-28 2:42PM EDT | 2024-04-26 | 1.90 | 1.52 | 1.65 | -0.22 | -10.38% | 25 | 276 | 29.48% |
PANW240503P00260000 | 2024-03-28 3:25PM EDT | 2024-05-03 | 2.30 | 2.08 | 2.50 | -0.66 | -22.30% | 8 | 28 | 30.55% |
PANW240517P00260000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 4.22 | 4.15 | 4.30 | -0.83 | -16.44% | 65 | 2,277 | 32.26% |
PANW240621P00260000 | 2024-03-28 3:53PM EDT | 2024-06-21 | 9.90 | 9.75 | 9.90 | -0.75 | -7.04% | 189 | 4,087 | 37.60% |
PANW240719P00260000 | 2024-03-28 3:36PM EDT | 2024-07-19 | 11.30 | 11.05 | 11.40 | -0.70 | -5.83% | 11 | 730 | 35.40% |
PANW240816P00260000 | 2024-03-26 10:45AM EDT | 2024-08-16 | 13.55 | 12.90 | 13.30 | 0.00 | - | 3 | 253 | 34.80% |
PANW240920P00260000 | 2024-03-27 12:28PM EDT | 2024-09-20 | 17.19 | 16.35 | 17.65 | 0.00 | - | 1 | 1,990 | 37.39% |
PANW241115P00260000 | 2024-03-25 2:48PM EDT | 2024-11-15 | 20.05 | 19.50 | 19.85 | 0.00 | - | 10 | 990 | 35.28% |
PANW241220P00260000 | 2024-03-28 10:59AM EDT | 2024-12-20 | 22.05 | 21.90 | 22.25 | +0.78 | +3.67% | 4 | 309 | 35.63% |
PANW250117P00260000 | 2024-03-28 3:43PM EDT | 2025-01-17 | 23.60 | 23.30 | 23.75 | -0.47 | -1.95% | 6 | 1,252 | 35.52% |
PANW250321P00260000 | 2024-03-25 10:00AM EDT | 2025-03-21 | 28.50 | 26.05 | 26.90 | 0.00 | - | 1 | 124 | 35.33% |
PANW250620P00260000 | 2024-03-25 1:24PM EDT | 2025-06-20 | 30.47 | 30.10 | 30.90 | 0.00 | - | 1 | 95 | 35.03% |
PANW250919P00260000 | 2024-02-21 3:20PM EDT | 2025-09-19 | 41.46 | 32.50 | 34.30 | 0.00 | - | 1 | 11 | 34.64% |
PANW260116P00260000 | 2024-03-28 2:01PM EDT | 2026-01-16 | 37.65 | 34.75 | 37.65 | -1.00 | -2.59% | 1 | 221 | 33.77% |