Deutsche Märkte öffnen in 6 Stunden 53 Minuten
Nikkei 225
38.460,08 0,00 (0,00%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.054,69 -2.174,77 (-3,49%) CMC Crypto 200
1.387,76 -36,34 (-2,55%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426C00280000 | 2024-04-24 3:13PM EDT | 2024-04-26 | 14.50 | 12.35 | 16.00 | +0.65 | +4.69% | 178 | 992 | 83.03% |
| PANW240503C00280000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 16.46 | 16.40 | 17.80 | +0.01 | +0.06% | 118 | 871 | 51.78% |
| PANW240510C00280000 | 2024-04-24 10:17AM EDT | 2024-05-10 | 17.43 | 17.85 | 18.70 | +0.83 | +5.00% | 6 | 153 | 43.24% |
| PANW240517C00280000 | 2024-04-24 3:24PM EDT | 2024-05-17 | 19.40 | 19.55 | 20.40 | -0.11 | -0.56% | 62 | 3,412 | 42.74% |
| PANW240524C00280000 | 2024-04-24 9:46AM EDT | 2024-05-24 | 25.70 | 25.15 | 25.95 | 0.00 | - | 2 | 145 | 54.29% |
| PANW240531C00280000 | 2024-04-23 3:10PM EDT | 2024-05-31 | 26.80 | 26.40 | 27.30 | 0.00 | - | 4 | 34 | 52.62% |
| PANW240621C00280000 | 2024-04-24 3:44PM EDT | 2024-06-21 | 29.34 | 29.50 | 29.80 | -0.06 | -0.20% | 53 | 4,822 | 48.76% |
| PANW240719C00280000 | 2024-04-24 3:35PM EDT | 2024-07-19 | 32.70 | 32.60 | 33.05 | +0.30 | +0.93% | 11 | 759 | 46.08% |
| PANW240816C00280000 | 2024-04-24 3:16PM EDT | 2024-08-16 | 36.00 | 35.95 | 38.15 | +0.27 | +0.76% | 3 | 300 | 48.22% |
| PANW240920C00280000 | 2024-04-24 1:08PM EDT | 2024-09-20 | 41.03 | 41.20 | 41.55 | +0.28 | +0.69% | 107 | 657 | 46.94% |
| PANW241115C00280000 | 2024-04-23 1:25PM EDT | 2024-11-15 | 45.20 | 45.90 | 47.20 | 0.00 | - | 5 | 134 | 46.76% |
| PANW241220C00280000 | 2024-04-24 1:35PM EDT | 2024-12-20 | 50.70 | 50.40 | 50.95 | +1.50 | +3.05% | 1 | 197 | 47.36% |
| PANW250117C00280000 | 2024-04-24 12:12PM EDT | 2025-01-17 | 51.00 | 52.25 | 53.80 | -0.62 | -1.20% | 8 | 4,801 | 47.81% |
| PANW250321C00280000 | 2024-04-23 1:14PM EDT | 2025-03-21 | 56.85 | 57.90 | 59.85 | 0.00 | - | 3 | 101 | 48.74% |
| PANW250620C00280000 | 2024-04-24 2:29PM EDT | 2025-06-20 | 65.05 | 64.65 | 66.25 | +1.30 | +2.04% | 4 | 292 | 48.55% |
| PANW250919C00280000 | 2024-04-18 11:29AM EDT | 2025-09-19 | 71.44 | 68.20 | 72.20 | +7.60 | +11.90% | 1 | 67 | 48.60% |
| PANW260116C00280000 | 2024-04-24 12:32PM EDT | 2026-01-16 | 77.15 | 78.05 | 79.85 | -2.85 | -3.56% | 1 | 294 | 49.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426P00280000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.20 | 0.19 | 0.24 | -0.20 | -50.00% | 457 | 642 | 42.29% |
| PANW240503P00280000 | 2024-04-24 3:28PM EDT | 2024-05-03 | 2.17 | 2.11 | 2.19 | -0.13 | -5.65% | 218 | 290 | 39.22% |
| PANW240510P00280000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 3.40 | 3.25 | 3.90 | -0.05 | -1.45% | 86 | 249 | 38.44% |
| PANW240517P00280000 | 2024-04-24 3:41PM EDT | 2024-05-17 | 4.75 | 4.60 | 4.80 | -0.05 | -1.04% | 109 | 2,659 | 35.74% |
| PANW240524P00280000 | 2024-04-24 2:25PM EDT | 2024-05-24 | 10.25 | 9.80 | 10.45 | -1.40 | -12.02% | 5 | 78 | 50.17% |
| PANW240531P00280000 | 2024-04-23 3:57PM EDT | 2024-05-31 | 11.71 | 11.25 | 14.65 | 0.00 | - | 32 | 56 | 52.40% |
| PANW240621P00280000 | 2024-04-24 3:34PM EDT | 2024-06-21 | 13.28 | 13.15 | 13.35 | -0.17 | -1.26% | 27 | 2,790 | 42.77% |
| PANW240719P00280000 | 2024-04-24 1:17PM EDT | 2024-07-19 | 15.60 | 15.25 | 15.45 | +0.15 | +0.97% | 34 | 875 | 39.06% |
| PANW240816P00280000 | 2024-04-24 1:18PM EDT | 2024-08-16 | 17.65 | 17.40 | 17.60 | +0.15 | +0.86% | 3 | 177 | 37.41% |
| PANW240920P00280000 | 2024-04-24 12:43PM EDT | 2024-09-20 | 22.25 | 21.20 | 21.45 | +0.40 | +1.83% | 56 | 1,191 | 38.14% |
| PANW241115P00280000 | 2024-04-23 11:04AM EDT | 2024-11-15 | 25.45 | 24.50 | 26.35 | 0.00 | - | 10 | 250 | 38.38% |
| PANW241220P00280000 | 2024-04-23 2:59PM EDT | 2024-12-20 | 26.75 | 26.95 | 28.50 | 0.00 | - | 3 | 323 | 37.85% |
| PANW250117P00280000 | 2024-04-23 2:11PM EDT | 2025-01-17 | 27.60 | 27.80 | 28.25 | 0.00 | - | 12 | 3,243 | 35.56% |
| PANW250321P00280000 | 2024-04-23 1:39PM EDT | 2025-03-21 | 31.50 | 31.35 | 33.00 | 0.00 | - | 1 | 77 | 36.46% |
| PANW250620P00280000 | 2024-04-23 3:27PM EDT | 2025-06-20 | 35.35 | 33.55 | 35.80 | 0.00 | - | 4 | 318 | 34.63% |
| PANW250919P00280000 | 2024-04-10 2:55PM EDT | 2025-09-19 | 44.30 | 38.75 | 40.75 | 0.00 | - | 1 | 17 | 35.16% |
| PANW260116P00280000 | 2024-04-24 12:20PM EDT | 2026-01-16 | 43.10 | 42.15 | 43.45 | -4.45 | -9.36% | 1 | 152 | 33.53% |
