Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.830,94 -308,31 (-0,52%) CMC Crypto 200
1.363,33 +50,70 (+3,86%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:350.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00350000 | 2024-05-06 11:20AM EDT | 2024-05-10 | 0.05 | 0.02 | 0.15 | -0.20 | -80.00% | 13 | 331 | 57.23% |
| PANW240517C00350000 | 2024-05-06 3:39PM EDT | 2024-05-17 | 0.24 | 0.21 | 0.30 | -0.04 | -14.29% | 245 | 2,759 | 44.53% |
| PANW240524C00350000 | 2024-05-06 2:58PM EDT | 2024-05-24 | 3.80 | 3.50 | 4.00 | +0.80 | +26.67% | 82 | 265 | 64.70% |
| PANW240531C00350000 | 2024-05-06 2:32PM EDT | 2024-05-31 | 4.25 | 4.15 | 5.05 | +0.85 | +25.00% | 15 | 271 | 59.36% |
| PANW240607C00350000 | 2024-05-06 2:11PM EDT | 2024-06-07 | 4.77 | 4.60 | 5.10 | +0.56 | +13.30% | 8 | 10 | 53.71% |
| PANW240621C00350000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 6.31 | 6.15 | 6.50 | +1.06 | +20.19% | 99 | 3,999 | 50.31% |
| PANW240719C00350000 | 2024-05-06 2:13PM EDT | 2024-07-19 | 8.00 | 8.00 | 8.55 | +0.70 | +9.59% | 20 | 596 | 44.64% |
| PANW240816C00350000 | 2024-05-06 1:04PM EDT | 2024-08-16 | 10.70 | 10.85 | 11.25 | +0.80 | +8.08% | 11 | 384 | 43.16% |
| PANW240920C00350000 | 2024-05-06 3:57PM EDT | 2024-09-20 | 16.00 | 15.80 | 16.35 | +1.35 | +9.22% | 10 | 1,312 | 45.04% |
| PANW241115C00350000 | 2024-05-03 1:13PM EDT | 2024-11-15 | 19.70 | 21.20 | 23.50 | 0.00 | - | 9 | 151 | 46.66% |
| PANW241220C00350000 | 2024-05-06 2:46PM EDT | 2024-12-20 | 24.20 | 24.30 | 25.75 | +0.55 | +2.33% | 1 | 387 | 45.40% |
| PANW250117C00350000 | 2024-05-06 3:52PM EDT | 2025-01-17 | 26.40 | 26.50 | 27.90 | +0.60 | +2.33% | 74 | 1,792 | 45.05% |
| PANW250321C00350000 | 2024-05-02 2:47PM EDT | 2025-03-21 | 30.91 | 32.20 | 33.65 | 0.00 | - | 9 | 290 | 45.57% |
| PANW250620C00350000 | 2024-05-03 2:38PM EDT | 2025-06-20 | 37.85 | 39.15 | 41.00 | 0.00 | - | 2 | 249 | 46.02% |
| PANW250919C00350000 | 2024-04-23 2:57PM EDT | 2025-09-19 | 42.00 | 45.60 | 51.90 | 0.00 | - | 2 | 20 | 49.39% |
| PANW260116C00350000 | 2024-05-06 11:42AM EDT | 2026-01-16 | 52.40 | 52.45 | 54.80 | +2.85 | +5.75% | 6 | 254 | 46.26% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00350000 | 2024-04-24 2:31PM EDT | 2024-05-17 | 58.45 | 47.10 | 53.45 | 0.00 | - | 2 | 2 | 54.37% |
| PANW240621P00350000 | 2024-04-26 9:37AM EDT | 2024-06-21 | 63.80 | 52.50 | 54.60 | 0.00 | - | 2 | 169 | 46.08% |
| PANW240719P00350000 | 2024-04-23 11:07AM EDT | 2024-07-19 | 62.75 | 54.45 | 55.55 | 0.00 | - | 4 | 60 | 38.90% |
| PANW240816P00350000 | 2024-04-19 11:30AM EDT | 2024-08-16 | 72.17 | 54.95 | 59.00 | 0.00 | - | 10 | 6 | 40.06% |
| PANW240920P00350000 | 2024-04-23 9:49AM EDT | 2024-09-20 | 68.05 | 58.30 | 60.35 | 0.00 | - | 2 | 114 | 36.79% |
| PANW241115P00350000 | 2024-05-06 11:01AM EDT | 2024-11-15 | 64.30 | 62.00 | 65.05 | -12.24 | -15.99% | 5 | 44 | 37.10% |
| PANW241220P00350000 | 2024-04-19 2:54PM EDT | 2024-12-20 | 79.85 | 63.25 | 65.60 | 0.00 | - | 1 | 109 | 34.78% |
| PANW250117P00350000 | 2024-04-24 9:41AM EDT | 2025-01-17 | 68.90 | 64.10 | 67.45 | 0.00 | - | 1 | 332 | 34.82% |
| PANW250620P00350000 | 2024-02-21 10:30AM EDT | 2025-06-20 | 90.94 | 80.15 | 81.40 | 0.00 | - | 1 | 22 | 38.90% |
| PANW250919P00350000 | 2024-02-21 2:51PM EDT | 2025-09-19 | 96.10 | 82.40 | 84.40 | 0.00 | - | 4 | 5 | 37.36% |
| PANW260116P00350000 | 2024-05-02 1:02PM EDT | 2026-01-16 | 83.42 | 78.35 | 81.50 | 0.00 | - | 88 | 89 | 31.72% |
