Deutsche Märkte schließen in 2 Stunden 35 Minuten
DAX
18.181,08 +179,48 (+1,00%) Euro Stoxx 50
4.963,71 +42,23 (+0,86%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.333,80 +25,20 (+1,09%) EUR/USD
1,0790 +0,0023 (+0,22%) Bitcoin EUR
58.834,15 -220,82 (-0,37%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:330.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00330000 | 2024-05-03 2:13PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 137 | 455 | 25.00% |
| PANW240517C00330000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 124 | 2,980 | 12.50% |
| PANW240524C00330000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 5.80 | 0.00 | 0.00 | 0.00 | - | 28 | 256 | 12.50% |
| PANW240531C00330000 | 2024-05-03 3:23PM EDT | 2024-05-31 | 6.26 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 6.25% |
| PANW240607C00330000 | 2024-05-03 2:38PM EDT | 2024-06-07 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| PANW240614C00330000 | 2024-05-03 1:51PM EDT | 2024-06-14 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| PANW240621C00330000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 9.27 | 0.00 | 0.00 | 0.00 | - | 56 | 1,848 | 6.25% |
| PANW240719C00330000 | 2024-05-03 3:08PM EDT | 2024-07-19 | 11.95 | 0.00 | 0.00 | 0.00 | - | 20 | 574 | 6.25% |
| PANW240816C00330000 | 2024-05-03 11:54AM EDT | 2024-08-16 | 13.95 | 0.00 | 0.00 | 0.00 | - | 18 | 143 | 3.13% |
| PANW240920C00330000 | 2024-05-03 3:02PM EDT | 2024-09-20 | 20.30 | 0.00 | 0.00 | 0.00 | - | 285 | 1,338 | 3.13% |
| PANW241115C00330000 | 2024-05-03 3:16PM EDT | 2024-11-15 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 3.13% |
| PANW241220C00330000 | 2024-05-03 11:00AM EDT | 2024-12-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 5 | 759 | 3.13% |
| PANW250117C00330000 | 2024-05-03 2:32PM EDT | 2025-01-17 | 32.40 | 0.00 | 0.00 | 0.00 | - | 19 | 1,482 | 3.13% |
| PANW250321C00330000 | 2024-05-02 10:49AM EDT | 2025-03-21 | 34.70 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 3.13% |
| PANW250620C00330000 | 2024-05-02 3:16PM EDT | 2025-06-20 | 43.80 | 0.00 | 0.00 | 0.00 | - | 10 | 340 | 1.56% |
| PANW250919C00330000 | 2024-04-26 10:17AM EDT | 2025-09-19 | 49.70 | 0.00 | 0.00 | 0.00 | - | 4 | 62 | 1.56% |
| PANW260116C00330000 | 2024-04-24 2:59PM EDT | 2026-01-16 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00330000 | 2024-05-03 11:16AM EDT | 2024-05-17 | 39.67 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 0.00% |
| PANW240524P00330000 | 2024-05-01 1:44PM EDT | 2024-05-24 | 45.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PANW240614P00330000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 40.80 | 0.00 | 0.00 | 0.00 | - | 54 | 2 | 0.00% |
| PANW240621P00330000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 40.55 | 0.00 | 0.00 | 0.00 | - | 8 | 761 | 0.00% |
| PANW240719P00330000 | 2024-05-03 12:29PM EDT | 2024-07-19 | 44.45 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 0.00% |
| PANW240816P00330000 | 2024-04-15 3:59PM EDT | 2024-08-16 | 62.89 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PANW240920P00330000 | 2024-04-29 9:41AM EDT | 2024-09-20 | 47.32 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| PANW241115P00330000 | 2024-05-02 11:36AM EDT | 2024-11-15 | 54.35 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
| PANW241220P00330000 | 2024-04-29 12:21PM EDT | 2024-12-20 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| PANW250117P00330000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 0.00% |
| PANW250321P00330000 | 2024-04-12 12:31PM EDT | 2025-03-21 | 66.46 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PANW250620P00330000 | 2024-02-12 12:21PM EDT | 2025-06-20 | 37.95 | 65.85 | 69.80 | 0.00 | - | 10 | 13 | 38.91% |
| PANW250919P00330000 | 2024-04-16 2:04PM EDT | 2025-09-19 | 76.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| PANW260116P00330000 | 2024-04-29 3:27PM EDT | 2026-01-16 | 70.45 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 0.00% |
