Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
PANW240328C00270000 | 2024-03-28 3:49PM EDT | 2024-03-28 | 14.10 | 12.95 | 14.85 | +1.72 | +13.89% | 87 | 286 | 83.30% |
PANW240405C00270000 | 2024-03-28 2:46PM EDT | 2024-04-05 | 15.05 | 13.00 | 15.40 | +1.07 | +7.65% | 24 | 89 | 33.35% |
PANW240412C00270000 | 2024-03-28 11:44AM EDT | 2024-04-12 | 15.82 | 14.30 | 16.50 | -4.68 | -22.83% | 4 | 77 | 31.90% |
PANW240419C00270000 | 2024-03-28 2:56PM EDT | 2024-04-19 | 16.83 | 17.45 | 17.75 | +0.53 | +3.25% | 90 | 1,992 | 32.34% |
PANW240426C00270000 | 2024-03-27 10:48AM EDT | 2024-04-26 | 18.15 | 17.25 | 20.05 | 0.00 | - | 1 | 104 | 36.77% |
PANW240503C00270000 | 2024-03-27 2:41PM EDT | 2024-05-03 | 19.30 | 19.95 | 20.40 | 0.00 | - | 3 | 9 | 34.23% |
PANW240517C00270000 | 2024-03-28 3:30PM EDT | 2024-05-17 | 23.15 | 23.25 | 23.55 | +1.10 | +4.99% | 67 | 1,064 | 37.47% |
PANW240621C00270000 | 2024-03-28 2:04PM EDT | 2024-06-21 | 30.10 | 30.85 | 31.65 | -0.70 | -2.27% | 37 | 1,682 | 44.68% |
PANW240719C00270000 | 2024-03-28 11:34AM EDT | 2024-07-19 | 33.40 | 33.45 | 33.80 | +0.90 | +2.77% | 2 | 198 | 42.40% |
PANW240816C00270000 | 2024-03-26 1:06PM EDT | 2024-08-16 | 39.05 | 36.30 | 37.10 | 0.00 | - | 1 | 20 | 42.91% |
PANW240920C00270000 | 2024-03-27 2:22PM EDT | 2024-09-20 | 40.81 | 41.30 | 41.95 | 0.00 | - | 1 | 271 | 44.91% |
PANW241115C00270000 | 2024-03-25 1:31PM EDT | 2024-11-15 | 47.45 | 45.75 | 47.10 | 0.00 | - | 1 | 140 | 45.12% |
PANW241220C00270000 | 2024-03-27 9:33AM EDT | 2024-12-20 | 54.00 | 49.55 | 50.70 | 0.00 | - | 1 | 213 | 45.98% |
PANW250117C00270000 | 2024-03-28 3:27PM EDT | 2025-01-17 | 52.44 | 52.65 | 53.40 | +1.24 | +2.42% | 37 | 664 | 46.54% |
PANW250321C00270000 | 2024-03-22 12:45PM EDT | 2025-03-21 | 61.87 | 57.50 | 58.15 | 0.00 | - | 26 | 43 | 46.73% |
PANW250620C00270000 | 2024-03-27 3:04PM EDT | 2025-06-20 | 62.00 | 62.65 | 65.85 | 0.00 | - | 15 | 242 | 48.25% |
PANW250919C00270000 | 2024-03-22 12:57PM EDT | 2025-09-19 | 74.05 | 69.45 | 72.10 | 0.00 | - | 3 | 86 | 48.85% |
PANW260116C00270000 | 2024-03-28 9:47AM EDT | 2026-01-16 | 77.05 | 72.00 | 77.85 | +1.05 | +1.38% | 3 | 314 | 48.31% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
PANW240328P00270000 | 2024-03-28 3:16PM EDT | 2024-03-28 | 0.02 | 0.01 | 0.19 | -0.07 | -77.78% | 122 | 1,208 | 53.13% |
PANW240405P00270000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.48 | 0.47 | 0.50 | -0.51 | -51.52% | 426 | 1,525 | 25.05% |
PANW240412P00270000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 1.47 | 1.43 | 1.69 | -0.78 | -34.67% | 166 | 341 | 27.81% |
PANW240419P00270000 | 2024-03-28 3:53PM EDT | 2024-04-19 | 2.57 | 2.46 | 2.54 | -0.69 | -21.17% | 131 | 3,949 | 27.43% |
PANW240426P00270000 | 2024-03-28 3:46PM EDT | 2024-04-26 | 3.55 | 3.30 | 3.75 | -0.76 | -17.63% | 23 | 285 | 28.82% |
PANW240503P00270000 | 2024-03-28 3:55PM EDT | 2024-05-03 | 4.30 | 4.25 | 4.55 | -1.06 | -19.78% | 16 | 92 | 28.66% |
PANW240517P00270000 | 2024-03-28 3:37PM EDT | 2024-05-17 | 7.02 | 6.85 | 7.05 | -1.06 | -13.12% | 69 | 1,188 | 31.26% |
PANW240621P00270000 | 2024-03-28 2:29PM EDT | 2024-06-21 | 13.62 | 13.35 | 13.55 | -0.93 | -6.39% | 24 | 1,781 | 37.00% |
PANW240719P00270000 | 2024-03-28 2:22PM EDT | 2024-07-19 | 15.50 | 14.80 | 15.05 | -0.55 | -3.43% | 100 | 622 | 34.67% |
PANW240816P00270000 | 2024-03-26 10:31AM EDT | 2024-08-16 | 17.71 | 16.85 | 17.15 | 0.00 | - | 2 | 124 | 34.23% |
PANW240920P00270000 | 2024-03-27 1:52PM EDT | 2024-09-20 | 20.98 | 20.40 | 20.75 | -0.32 | -1.50% | 2 | 1,463 | 35.49% |
PANW241115P00270000 | 2024-03-27 12:45PM EDT | 2024-11-15 | 24.35 | 23.60 | 24.00 | 0.00 | - | 2 | 560 | 34.72% |
PANW241220P00270000 | 2024-03-27 11:46AM EDT | 2024-12-20 | 27.00 | 26.05 | 26.65 | 0.00 | - | 8 | 202 | 35.25% |
PANW250117P00270000 | 2024-03-28 3:43PM EDT | 2025-01-17 | 27.75 | 27.45 | 27.90 | +0.62 | +2.29% | 5 | 366 | 34.83% |
PANW250321P00270000 | 2024-03-26 11:58AM EDT | 2025-03-21 | 30.40 | 30.35 | 30.95 | 0.00 | - | 18 | 402 | 34.48% |
PANW250620P00270000 | 2024-03-27 12:15PM EDT | 2025-06-20 | 35.54 | 34.30 | 35.20 | 0.00 | - | 2 | 112 | 34.36% |
PANW250919P00270000 | 2024-03-26 3:45PM EDT | 2025-09-19 | 38.18 | 37.25 | 38.55 | 0.00 | - | 10 | 47 | 33.90% |
PANW260116P00270000 | 2024-03-27 10:38AM EDT | 2026-01-16 | 42.00 | 40.60 | 42.15 | 0.00 | - | 1 | 582 | 33.19% |