Deutsche Märkte schließen in 4 Stunden 36 Minuten
DAX
18.158,50 +156,90 (+0,87%) Euro Stoxx 50
4.958,96 +37,48 (+0,76%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.328,20 +19,60 (+0,85%) EUR/USD
1,0774 +0,0007 (+0,06%) Bitcoin EUR
59.428,20 +369,36 (+0,63%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:340.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00340000 | 2024-05-03 3:35PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| PANW240517C00340000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 129 | 1,808 | 12.50% |
| PANW240524C00340000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 4.26 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PANW240531C00340000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 4.80 | 0.00 | 0.00 | 0.00 | - | 79 | 164 | 12.50% |
| PANW240607C00340000 | 2024-05-02 1:02PM EDT | 2024-06-07 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| PANW240621C00340000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 6.25% |
| PANW240719C00340000 | 2024-05-03 3:06PM EDT | 2024-07-19 | 9.30 | 0.00 | 0.00 | 0.00 | - | 12 | 246 | 6.25% |
| PANW240816C00340000 | 2024-05-03 2:19PM EDT | 2024-08-16 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PANW240920C00340000 | 2024-05-02 3:29PM EDT | 2024-09-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 35 | 714 | 6.25% |
| PANW241115C00340000 | 2024-05-03 1:14PM EDT | 2024-11-15 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 3.13% |
| PANW241220C00340000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 25.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PANW250117C00340000 | 2024-05-03 3:35PM EDT | 2025-01-17 | 28.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| PANW250321C00340000 | 2024-05-03 3:30PM EDT | 2025-03-21 | 34.65 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 3.13% |
| PANW250620C00340000 | 2024-04-16 11:04AM EDT | 2025-06-20 | 30.63 | 0.00 | 0.00 | 0.00 | - | 10 | 191 | 3.13% |
| PANW250919C00340000 | 2024-04-12 1:54PM EDT | 2025-09-19 | 39.72 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| PANW260116C00340000 | 2024-05-02 10:26AM EDT | 2026-01-16 | 52.02 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 1.56% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00340000 | 2024-05-03 1:52PM EDT | 2024-05-17 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| PANW240531P00340000 | 2024-04-24 11:09AM EDT | 2024-05-31 | 50.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PANW240621P00340000 | 2024-05-01 11:18AM EDT | 2024-06-21 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240719P00340000 | 2024-03-21 10:30AM EDT | 2024-07-19 | 61.60 | 64.90 | 65.90 | 0.00 | - | 1 | 79 | 69.46% |
| PANW240816P00340000 | 2024-03-21 3:56PM EDT | 2024-08-16 | 59.00 | 65.40 | 68.85 | 0.00 | - | 5 | 19 | 62.12% |
| PANW240920P00340000 | 2024-04-29 9:41AM EDT | 2024-09-20 | 54.32 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| PANW241115P00340000 | 2024-03-21 3:56PM EDT | 2024-11-15 | 64.45 | 68.75 | 72.70 | 0.00 | - | 9 | 18 | 51.89% |
| PANW241220P00340000 | 2024-05-03 1:15PM EDT | 2024-12-20 | 61.26 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 0.00% |
| PANW250117P00340000 | 2024-04-29 12:24PM EDT | 2025-01-17 | 62.54 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| PANW250321P00340000 | 2024-04-30 9:57AM EDT | 2025-03-21 | 67.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PANW250620P00340000 | 2024-04-23 12:14PM EDT | 2025-06-20 | 69.55 | 0.00 | 0.00 | 0.00 | - | 59 | 88 | 0.00% |
| PANW250919P00340000 | 2024-04-04 1:29PM EDT | 2025-09-19 | 84.65 | 71.00 | 72.95 | 0.00 | - | 1 | 4 | 32.46% |
| PANW260116P00340000 | 2024-03-06 4:12PM EDT | 2026-01-16 | 86.00 | 87.65 | 90.10 | 0.00 | - | 1 | 37 | 40.36% |
