Deutsche Märkte geschlossen

Palo Alto Networks, Inc. (PANW)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
284,13+1,87 (+0,66%)
Börsenschluss: 04:00PM EDT
283,60 -0,53 (-0,19%)
Nachbörse: 05:10PM EDT
In the money
Anzeigen:ListeStellage
Strike:270.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PANW240328C002700002024-03-28 3:49PM EDT2024-03-2814.1012.9514.85+1.72+13.89%8728683.30%
PANW240405C002700002024-03-28 2:46PM EDT2024-04-0515.0513.0015.40+1.07+7.65%248933.35%
PANW240412C002700002024-03-28 11:44AM EDT2024-04-1215.8214.3016.50-4.68-22.83%47731.90%
PANW240419C002700002024-03-28 2:56PM EDT2024-04-1916.8317.4517.75+0.53+3.25%901,99232.34%
PANW240426C002700002024-03-27 10:48AM EDT2024-04-2618.1517.2520.050.00-110436.77%
PANW240503C002700002024-03-27 2:41PM EDT2024-05-0319.3019.9520.400.00-3934.23%
PANW240517C002700002024-03-28 3:30PM EDT2024-05-1723.1523.2523.55+1.10+4.99%671,06437.47%
PANW240621C002700002024-03-28 2:04PM EDT2024-06-2130.1030.8531.65-0.70-2.27%371,68244.68%
PANW240719C002700002024-03-28 11:34AM EDT2024-07-1933.4033.4533.80+0.90+2.77%219842.40%
PANW240816C002700002024-03-26 1:06PM EDT2024-08-1639.0536.3037.100.00-12042.91%
PANW240920C002700002024-03-27 2:22PM EDT2024-09-2040.8141.3041.950.00-127144.91%
PANW241115C002700002024-03-25 1:31PM EDT2024-11-1547.4545.7547.100.00-114045.12%
PANW241220C002700002024-03-27 9:33AM EDT2024-12-2054.0049.5550.700.00-121345.98%
PANW250117C002700002024-03-28 3:27PM EDT2025-01-1752.4452.6553.40+1.24+2.42%3766446.54%
PANW250321C002700002024-03-22 12:45PM EDT2025-03-2161.8757.5058.150.00-264346.73%
PANW250620C002700002024-03-27 3:04PM EDT2025-06-2062.0062.6565.850.00-1524248.25%
PANW250919C002700002024-03-22 12:57PM EDT2025-09-1974.0569.4572.100.00-38648.85%
PANW260116C002700002024-03-28 9:47AM EDT2026-01-1677.0572.0077.85+1.05+1.38%331448.31%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PANW240328P002700002024-03-28 3:16PM EDT2024-03-280.020.010.19-0.07-77.78%1221,20853.13%
PANW240405P002700002024-03-28 3:59PM EDT2024-04-050.480.470.50-0.51-51.52%4261,52525.05%
PANW240412P002700002024-03-28 3:59PM EDT2024-04-121.471.431.69-0.78-34.67%16634127.81%
PANW240419P002700002024-03-28 3:53PM EDT2024-04-192.572.462.54-0.69-21.17%1313,94927.43%
PANW240426P002700002024-03-28 3:46PM EDT2024-04-263.553.303.75-0.76-17.63%2328528.82%
PANW240503P002700002024-03-28 3:55PM EDT2024-05-034.304.254.55-1.06-19.78%169228.66%
PANW240517P002700002024-03-28 3:37PM EDT2024-05-177.026.857.05-1.06-13.12%691,18831.26%
PANW240621P002700002024-03-28 2:29PM EDT2024-06-2113.6213.3513.55-0.93-6.39%241,78137.00%
PANW240719P002700002024-03-28 2:22PM EDT2024-07-1915.5014.8015.05-0.55-3.43%10062234.67%
PANW240816P002700002024-03-26 10:31AM EDT2024-08-1617.7116.8517.150.00-212434.23%
PANW240920P002700002024-03-27 1:52PM EDT2024-09-2020.9820.4020.75-0.32-1.50%21,46335.49%
PANW241115P002700002024-03-27 12:45PM EDT2024-11-1524.3523.6024.000.00-256034.72%
PANW241220P002700002024-03-27 11:46AM EDT2024-12-2027.0026.0526.650.00-820235.25%
PANW250117P002700002024-03-28 3:43PM EDT2025-01-1727.7527.4527.90+0.62+2.29%536634.83%
PANW250321P002700002024-03-26 11:58AM EDT2025-03-2130.4030.3530.950.00-1840234.48%
PANW250620P002700002024-03-27 12:15PM EDT2025-06-2035.5434.3035.200.00-211234.36%
PANW250919P002700002024-03-26 3:45PM EDT2025-09-1938.1837.2538.550.00-104733.90%
PANW260116P002700002024-03-27 10:38AM EDT2026-01-1642.0040.6042.150.00-158233.19%