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
60.255,34 +1.926,61 (+3,30%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:290.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426C00290000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.44 | 1.36 | 1.64 | -1.01 | -41.22% | 886 | 956 | 37.24% |
| PANW240503C00290000 | 2024-04-19 3:53PM EDT | 2024-05-03 | 4.00 | 2.87 | 4.45 | -1.17 | -22.63% | 71 | 892 | 42.11% |
| PANW240510C00290000 | 2024-04-19 3:56PM EDT | 2024-05-10 | 5.40 | 2.55 | 5.40 | -1.30 | -19.40% | 48 | 1,768 | 38.35% |
| PANW240517C00290000 | 2024-04-19 3:59PM EDT | 2024-05-17 | 6.95 | 6.85 | 7.05 | -1.60 | -18.71% | 653 | 3,883 | 39.00% |
| PANW240524C00290000 | 2024-04-19 3:08PM EDT | 2024-05-24 | 12.45 | 12.70 | 13.20 | -2.45 | -16.44% | 47 | 162 | 52.67% |
| PANW240531C00290000 | 2024-04-19 1:00PM EDT | 2024-05-31 | 15.20 | 12.40 | 14.25 | +0.05 | +0.33% | 7 | 13 | 51.59% |
| PANW240621C00290000 | 2024-04-19 2:24PM EDT | 2024-06-21 | 16.15 | 16.45 | 16.75 | -2.50 | -13.40% | 72 | 1,728 | 47.61% |
| PANW240719C00290000 | 2024-04-19 3:02PM EDT | 2024-07-19 | 19.29 | 19.40 | 19.70 | -2.36 | -10.90% | 63 | 340 | 44.97% |
| PANW240816C00290000 | 2024-04-19 2:56PM EDT | 2024-08-16 | 22.82 | 22.50 | 22.90 | -1.08 | -4.52% | 20 | 253 | 44.39% |
| PANW240920C00290000 | 2024-04-19 1:57PM EDT | 2024-09-20 | 27.52 | 26.60 | 27.50 | -1.13 | -3.94% | 55 | 374 | 45.41% |
| PANW241115C00290000 | 2024-04-19 1:38PM EDT | 2024-11-15 | 34.15 | 31.95 | 32.90 | +4.35 | +14.60% | 11 | 102 | 45.32% |
| PANW241220C00290000 | 2024-04-19 10:51AM EDT | 2024-12-20 | 39.20 | 34.60 | 37.85 | +1.05 | +2.75% | 2 | 117 | 47.42% |
| PANW250117C00290000 | 2024-04-19 9:42AM EDT | 2025-01-17 | 41.58 | 38.10 | 38.80 | +1.09 | +2.69% | 1 | 1,166 | 45.92% |
| PANW250321C00290000 | 2024-04-19 9:39AM EDT | 2025-03-21 | 47.10 | 43.35 | 45.15 | +1.93 | +4.27% | 11 | 89 | 47.40% |
| PANW250620C00290000 | 2024-04-18 12:56PM EDT | 2025-06-20 | 53.47 | 50.10 | 51.15 | 0.00 | - | 7 | 191 | 47.11% |
| PANW250919C00290000 | 2024-04-17 11:21AM EDT | 2025-09-19 | 54.98 | 56.35 | 57.25 | 0.00 | - | 3 | 39 | 47.47% |
| PANW260116C00290000 | 2024-04-19 3:58PM EDT | 2026-01-16 | 63.50 | 61.75 | 64.70 | -3.50 | -5.22% | 1 | 182 | 48.03% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240426P00290000 | 2024-04-19 3:19PM EDT | 2024-04-26 | 13.40 | 11.95 | 15.55 | +2.81 | +26.53% | 35 | 46 | 50.64% |
| PANW240503P00290000 | 2024-04-19 3:42PM EDT | 2024-05-03 | 16.20 | 14.10 | 15.85 | +3.65 | +29.08% | 3 | 84 | 37.43% |
| PANW240510P00290000 | 2024-04-18 12:14PM EDT | 2024-05-10 | 13.08 | 16.45 | 17.05 | 0.00 | - | 8 | 33 | 35.69% |
| PANW240517P00290000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 18.05 | 17.90 | 18.20 | +1.70 | +10.40% | 39 | 2,073 | 35.02% |
| PANW240524P00290000 | 2024-04-18 12:01PM EDT | 2024-05-24 | 20.56 | 23.10 | 24.10 | +0.36 | +1.78% | 1 | 27 | 49.29% |
| PANW240621P00290000 | 2024-04-19 12:10PM EDT | 2024-06-21 | 25.87 | 26.20 | 26.50 | +1.97 | +8.24% | 83 | 1,287 | 42.04% |
| PANW240719P00290000 | 2024-04-19 10:04AM EDT | 2024-07-19 | 24.90 | 28.00 | 28.45 | -1.60 | -6.04% | 1 | 288 | 38.55% |
| PANW240816P00290000 | 2024-04-18 1:29PM EDT | 2024-08-16 | 28.45 | 30.10 | 30.45 | 0.00 | - | 17 | 284 | 36.89% |
| PANW240920P00290000 | 2024-04-18 3:58PM EDT | 2024-09-20 | 31.57 | 32.85 | 34.20 | 0.00 | - | 1 | 454 | 37.66% |
| PANW241115P00290000 | 2024-04-18 10:14AM EDT | 2024-11-15 | 35.90 | 36.30 | 37.25 | 0.00 | - | 1 | 379 | 35.89% |
| PANW241220P00290000 | 2024-04-18 3:48PM EDT | 2024-12-20 | 37.15 | 38.25 | 39.65 | 0.00 | - | 8 | 207 | 35.87% |
| PANW250117P00290000 | 2024-04-19 1:00PM EDT | 2025-01-17 | 39.25 | 39.70 | 40.35 | +0.60 | +1.55% | 9 | 452 | 34.71% |
| PANW250321P00290000 | 2024-04-17 10:32AM EDT | 2025-03-21 | 43.15 | 42.65 | 43.60 | 0.00 | - | 2 | 44 | 34.35% |
| PANW250620P00290000 | 2024-04-12 3:46PM EDT | 2025-06-20 | 47.10 | 46.55 | 48.60 | 0.00 | - | 3 | 122 | 34.65% |
| PANW250919P00290000 | 2024-04-05 3:08PM EDT | 2025-09-19 | 53.40 | 49.25 | 50.50 | 0.00 | - | 1 | 7 | 32.91% |
| PANW260116P00290000 | 2024-04-09 11:33AM EDT | 2026-01-16 | 55.00 | 53.00 | 55.60 | 0.00 | - | 1 | 89 | 33.19% |
