Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.735,38 +59,70 (+0,15%) Gold
2.333,50 +24,90 (+1,08%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.957,25 -756,94 (-1,27%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:39PM EDT. Markt geöffnet.
Strike:320.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00320000 | 2024-05-06 12:14PM EDT | 2024-05-10 | 0.40 | 0.36 | 0.42 | -0.27 | -40.30% | 245 | 406 | 39.55% |
| PANW240517C00320000 | 2024-05-06 12:11PM EDT | 2024-05-17 | 1.57 | 1.46 | 1.55 | -0.11 | -6.55% | 177 | 2,172 | 36.50% |
| PANW240524C00320000 | 2024-05-06 12:15PM EDT | 2024-05-24 | 8.80 | 8.60 | 9.05 | +0.45 | +5.39% | 59 | 280 | 62.25% |
| PANW240531C00320000 | 2024-05-06 12:07PM EDT | 2024-05-31 | 9.65 | 9.50 | 9.70 | 0.00 | - | 41 | 108 | 55.86% |
| PANW240607C00320000 | 2024-05-06 12:08PM EDT | 2024-06-07 | 10.65 | 10.40 | 10.70 | +0.75 | +7.58% | 38 | 30 | 52.43% |
| PANW240614C00320000 | 2024-05-03 11:33AM EDT | 2024-06-14 | 10.28 | 10.55 | 12.00 | 0.00 | - | 1 | 4 | 51.52% |
| PANW240621C00320000 | 2024-05-06 12:23PM EDT | 2024-06-21 | 12.40 | 12.35 | 12.55 | +0.40 | +3.33% | 686 | 2,719 | 48.88% |
| PANW240719C00320000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 15.30 | 15.15 | 15.35 | +0.30 | +2.00% | 13 | 519 | 44.08% |
| PANW240816C00320000 | 2024-05-03 11:54AM EDT | 2024-08-16 | 17.15 | 18.65 | 18.90 | 0.00 | - | 6 | 189 | 43.36% |
| PANW240920C00320000 | 2024-05-06 12:18PM EDT | 2024-09-20 | 24.65 | 24.30 | 24.60 | +0.46 | +1.90% | 4 | 1,887 | 45.33% |
| PANW241115C00320000 | 2024-05-03 10:52AM EDT | 2024-11-15 | 28.00 | 30.30 | 31.25 | 0.00 | - | 12 | 129 | 45.91% |
| PANW241220C00320000 | 2024-05-06 10:33AM EDT | 2024-12-20 | 34.30 | 33.85 | 34.45 | +2.50 | +7.86% | 21 | 965 | 45.65% |
| PANW250117C00320000 | 2024-05-06 10:31AM EDT | 2025-01-17 | 36.91 | 36.05 | 36.60 | +0.91 | +2.53% | 22 | 1,798 | 45.24% |
| PANW250321C00320000 | 2024-04-30 1:01PM EDT | 2025-03-21 | 43.81 | 41.45 | 42.95 | +4.56 | +11.62% | 1 | 62 | 46.24% |
| PANW250620C00320000 | 2024-05-06 9:54AM EDT | 2025-06-20 | 49.50 | 48.65 | 50.45 | +3.00 | +6.45% | 1 | 213 | 46.75% |
| PANW250919C00320000 | 2024-04-25 10:52AM EDT | 2025-09-19 | 48.60 | 55.90 | 57.60 | 0.00 | - | 3 | 45 | 47.46% |
| PANW260116C00320000 | 2024-05-06 11:09AM EDT | 2026-01-16 | 63.30 | 63.10 | 64.45 | +2.74 | +4.52% | 8 | 229 | 47.15% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510P00320000 | 2024-05-02 10:29AM EDT | 2024-05-10 | 32.06 | 21.40 | 22.85 | 0.00 | - | - | 10 | 54.59% |
| PANW240517P00320000 | 2024-05-06 10:53AM EDT | 2024-05-17 | 21.86 | 22.35 | 23.40 | -3.28 | -13.05% | 1 | 595 | 39.40% |
| PANW240524P00320000 | 2024-05-03 10:26AM EDT | 2024-05-24 | 35.35 | 28.30 | 30.10 | 0.00 | - | 1 | 20 | 57.86% |
| PANW240531P00320000 | 2024-04-22 11:29AM EDT | 2024-05-31 | 46.85 | 29.60 | 30.60 | 0.00 | - | 2 | 11 | 52.58% |
| PANW240621P00320000 | 2024-05-06 10:44AM EDT | 2024-06-21 | 31.90 | 32.10 | 32.50 | -2.20 | -6.45% | 5 | 926 | 45.16% |
| PANW240719P00320000 | 2024-05-06 12:09PM EDT | 2024-07-19 | 33.80 | 33.60 | 34.35 | -3.80 | -10.11% | 2 | 126 | 39.37% |
| PANW240816P00320000 | 2024-05-03 10:08AM EDT | 2024-08-16 | 39.08 | 36.10 | 36.60 | 0.00 | - | 1 | 31 | 37.29% |
| PANW240920P00320000 | 2024-05-06 11:07AM EDT | 2024-09-20 | 40.20 | 40.20 | 40.60 | -2.70 | -6.29% | 9 | 774 | 37.81% |
| PANW241115P00320000 | 2024-03-27 9:59AM EDT | 2024-11-15 | 51.95 | 46.85 | 47.45 | 0.00 | - | 5 | 34 | 39.86% |
| PANW241220P00320000 | 2024-04-22 10:22AM EDT | 2024-12-20 | 56.81 | 45.60 | 46.70 | 0.00 | - | 1 | 79 | 35.89% |
| PANW250117P00320000 | 2024-05-02 2:17PM EDT | 2025-01-17 | 50.10 | 47.15 | 48.20 | 0.00 | - | 1 | 190 | 35.38% |
| PANW250321P00320000 | 2024-05-06 11:11AM EDT | 2025-03-21 | 49.90 | 50.05 | 51.50 | -14.90 | -22.99% | 2 | 4 | 34.68% |
| PANW250620P00320000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 65.70 | 54.60 | 55.75 | 0.00 | - | 1 | 13 | 33.97% |
| PANW250919P00320000 | 2024-02-27 11:00AM EDT | 2025-09-19 | 53.38 | 63.85 | 65.35 | 0.00 | - | 1 | 1 | 37.62% |
| PANW260116P00320000 | 2024-05-06 12:17PM EDT | 2026-01-16 | 62.20 | 61.85 | 63.35 | -0.40 | -0.64% | 1 | 162 | 32.54% |
