Deutsche Märkte schließen in 1 Stunde 9 Minute
DAX
18.159,12 +157,52 (+0,88%) Euro Stoxx 50
4.953,86 +32,38 (+0,66%) Dow Jones 30
38.814,31 +138,63 (+0,36%) Gold
2.335,60 +27,00 (+1,17%) EUR/USD
1,0787 +0,0021 (+0,19%) Bitcoin EUR
59.382,51 +139,66 (+0,24%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:21AM EDT. Markt geöffnet.
Strike:310.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00310000 | 2024-05-06 10:04AM EDT | 2024-05-10 | 1.60 | 1.38 | 1.73 | -0.15 | -8.57% | 414 | 1,012 | 40.11% |
| PANW240517C00310000 | 2024-05-06 10:00AM EDT | 2024-05-17 | 3.35 | 3.25 | 3.50 | 0.00 | - | 131 | 2,506 | 35.99% |
| PANW240524C00310000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 11.55 | 11.65 | 12.40 | -0.30 | -2.53% | 12 | 194 | 61.84% |
| PANW240531C00310000 | 2024-05-06 9:35AM EDT | 2024-05-31 | 13.90 | 12.70 | 14.05 | +1.42 | +11.38% | 2 | 63 | 57.18% |
| PANW240607C00310000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 13.72 | 14.05 | 14.95 | 0.00 | - | 3 | 37 | 53.93% |
| PANW240614C00310000 | 2024-05-03 12:17PM EDT | 2024-06-14 | 13.50 | 11.70 | 15.80 | 0.00 | - | 16 | 20 | 52.31% |
| PANW240621C00310000 | 2024-05-06 10:06AM EDT | 2024-06-21 | 16.15 | 15.90 | 16.15 | +0.65 | +4.19% | 29 | 4,572 | 49.08% |
| PANW240719C00310000 | 2024-05-06 9:43AM EDT | 2024-07-19 | 19.82 | 19.40 | 19.70 | +1.77 | +9.81% | 2 | 765 | 45.46% |
| PANW240816C00310000 | 2024-05-06 9:46AM EDT | 2024-08-16 | 22.90 | 22.95 | 23.30 | +0.70 | +3.15% | 1 | 223 | 44.49% |
| PANW240920C00310000 | 2024-05-06 9:38AM EDT | 2024-09-20 | 29.86 | 28.80 | 29.20 | +2.06 | +7.41% | 10 | 760 | 46.49% |
| PANW241115C00310000 | 2024-05-03 1:49PM EDT | 2024-11-15 | 34.17 | 34.25 | 35.90 | 0.00 | - | 2 | 314 | 46.93% |
| PANW241220C00310000 | 2024-05-03 3:20PM EDT | 2024-12-20 | 37.30 | 37.35 | 39.20 | 0.00 | - | 2 | 130 | 46.70% |
| PANW250117C00310000 | 2024-05-03 1:23PM EDT | 2025-01-17 | 41.50 | 39.55 | 42.25 | +2.20 | +5.60% | 1 | 956 | 47.15% |
| PANW250321C00310000 | 2024-04-25 11:05AM EDT | 2025-03-21 | 48.10 | 46.65 | 48.40 | +8.90 | +22.70% | 1 | 57 | 47.80% |
| PANW250620C00310000 | 2024-05-03 3:45PM EDT | 2025-06-20 | 53.00 | 53.65 | 55.10 | 0.00 | - | 3 | 1,708 | 47.55% |
| PANW250919C00310000 | 2024-05-03 12:42PM EDT | 2025-09-19 | 58.05 | 60.20 | 62.75 | 0.00 | - | 2 | 36 | 48.61% |
| PANW260116C00310000 | 2024-05-03 10:00AM EDT | 2026-01-16 | 65.00 | 66.05 | 68.95 | 0.00 | - | 1 | 466 | 47.80% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00310000 | 2024-05-06 10:02AM EDT | 2024-05-10 | 12.65 | 12.25 | 13.20 | -2.03 | -13.83% | 37 | 17 | 41.09% |
| PANW240517P00310000 | 2024-05-03 1:44PM EDT | 2024-05-17 | 16.65 | 14.05 | 15.40 | 0.00 | - | 2 | 1,068 | 38.80% |
| PANW240524P00310000 | 2024-05-02 11:57AM EDT | 2024-05-24 | 27.79 | 22.05 | 23.20 | 0.00 | - | 9 | 25 | 58.95% |
| PANW240531P00310000 | 2024-04-29 2:35PM EDT | 2024-05-31 | 28.05 | 20.75 | 24.00 | 0.00 | - | 2 | 2 | 54.80% |
| PANW240621P00310000 | 2024-05-06 9:59AM EDT | 2024-06-21 | 25.90 | 25.30 | 25.65 | -1.00 | -3.72% | 7 | 536 | 44.68% |
| PANW240719P00310000 | 2024-05-06 10:02AM EDT | 2024-07-19 | 27.50 | 27.70 | 28.00 | -1.61 | -5.53% | 2 | 106 | 39.76% |
| PANW240816P00310000 | 2024-05-03 12:29PM EDT | 2024-08-16 | 33.00 | 29.80 | 30.15 | 0.00 | - | 2 | 28 | 37.35% |
| PANW240920P00310000 | 2024-05-06 10:02AM EDT | 2024-09-20 | 34.20 | 33.85 | 34.35 | -5.15 | -13.09% | 1 | 142 | 38.01% |
| PANW241115P00310000 | 2024-05-02 11:38AM EDT | 2024-11-15 | 42.55 | 37.35 | 38.65 | 0.00 | - | 1 | 107 | 37.02% |
| PANW241220P00310000 | 2024-04-29 12:21PM EDT | 2024-12-20 | 42.37 | 39.70 | 40.85 | 0.00 | - | 5 | 153 | 36.41% |
| PANW250117P00310000 | 2024-04-25 2:27PM EDT | 2025-01-17 | 45.65 | 40.85 | 42.00 | 0.00 | - | 1 | 352 | 35.52% |
| PANW250321P00310000 | 2024-05-01 3:21PM EDT | 2025-03-21 | 48.35 | 44.20 | 46.30 | 0.00 | - | 14 | 59 | 35.69% |
| PANW250620P00310000 | 2024-04-03 1:25PM EDT | 2025-06-20 | 60.84 | 47.20 | 51.15 | 0.00 | - | 1 | 157 | 35.34% |
| PANW250919P00310000 | 2024-03-12 2:04PM EDT | 2025-09-19 | 61.00 | 58.15 | 59.85 | 0.00 | - | 6 | 12 | 38.25% |
| PANW260116P00310000 | 2024-05-03 2:21PM EDT | 2026-01-16 | 57.22 | 53.65 | 58.95 | 0.00 | - | 1 | 19 | 33.81% |
