Deutsche Märkte öffnen in 4 Stunden 45 Minuten
Nikkei 225
38.675,93 +439,86 (+1,15%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.220,46 -418,17 (-0,70%) CMC Crypto 200
1.374,16 +61,54 (+4,69%) 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:360.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00360000 | 2024-05-06 12:26PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.37 | -0.09 | -75.00% | 5 | 50 | 82.81% |
| PANW240517C00360000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | 0.00 | - | 45 | 2,364 | 50.20% |
| PANW240524C00360000 | 2024-05-06 2:13PM EDT | 2024-05-24 | 2.98 | 2.73 | 3.25 | +0.73 | +32.44% | 17 | 39 | 69.24% |
| PANW240531C00360000 | 2024-05-06 3:39PM EDT | 2024-05-31 | 3.20 | 3.10 | 4.75 | +0.80 | +33.33% | 4 | 17 | 63.89% |
| PANW240607C00360000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 3.25 | 3.45 | 3.85 | +0.77 | +31.05% | 1 | 4 | 55.19% |
| PANW240621C00360000 | 2024-05-06 1:31PM EDT | 2024-06-21 | 4.66 | 4.75 | 5.05 | +0.67 | +16.79% | 36 | 2,109 | 50.71% |
| PANW240719C00360000 | 2024-05-06 3:13PM EDT | 2024-07-19 | 6.15 | 6.30 | 6.70 | +0.48 | +8.47% | 10 | 481 | 44.77% |
| PANW240816C00360000 | 2024-05-03 2:56PM EDT | 2024-08-16 | 8.77 | 8.80 | 9.40 | +0.82 | +10.31% | 1 | 324 | 43.68% |
| PANW240920C00360000 | 2024-05-06 3:27PM EDT | 2024-09-20 | 13.50 | 13.25 | 13.80 | +3.00 | +28.57% | 12 | 1,047 | 44.82% |
| PANW241115C00360000 | 2024-05-06 3:16PM EDT | 2024-11-15 | 18.48 | 18.50 | 20.15 | +2.28 | +14.07% | 12 | 228 | 45.80% |
| PANW241220C00360000 | 2024-05-06 2:23PM EDT | 2024-12-20 | 21.45 | 20.85 | 22.80 | +0.95 | +4.63% | 1 | 286 | 45.11% |
| PANW250117C00360000 | 2024-05-06 11:23AM EDT | 2025-01-17 | 23.20 | 23.45 | 25.20 | +0.65 | +2.88% | 1 | 2,507 | 45.08% |
| PANW250321C00360000 | 2024-05-06 12:02PM EDT | 2025-03-21 | 28.50 | 29.25 | 30.80 | -1.57 | -5.22% | 1 | 31 | 45.54% |
| PANW250620C00360000 | 2024-04-23 10:44AM EDT | 2025-06-20 | 31.72 | 36.00 | 38.35 | 0.00 | - | 2 | 147 | 46.19% |
| PANW250919C00360000 | 2024-05-03 3:25PM EDT | 2025-09-19 | 41.50 | 42.40 | 44.55 | 0.00 | - | 1 | 18 | 46.21% |
| PANW260116C00360000 | 2024-05-03 1:01PM EDT | 2026-01-16 | 48.32 | 49.70 | 52.35 | 0.00 | - | 4 | 227 | 46.54% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00360000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 69.70 | 58.20 | 63.40 | 0.00 | - | 21 | 13 | 72.05% |
| PANW240621P00360000 | 2024-04-25 2:15PM EDT | 2024-06-21 | 72.23 | 61.85 | 63.35 | 0.00 | - | 2 | 93 | 47.10% |
| PANW240719P00360000 | 2024-03-08 11:54AM EDT | 2024-07-19 | 79.15 | 90.35 | 92.35 | 0.00 | - | 2 | 38 | 96.69% |
| PANW240816P00360000 | 2024-03-06 4:37PM EDT | 2024-08-16 | 85.94 | 90.65 | 94.00 | 0.00 | - | 1 | 1 | 83.92% |
| PANW240920P00360000 | 2024-02-27 12:37PM EDT | 2024-09-20 | 64.24 | 77.40 | 81.95 | 0.00 | - | 2 | 109 | 54.52% |
| PANW241115P00360000 | 2024-04-25 1:03PM EDT | 2024-11-15 | 78.49 | 69.65 | 72.15 | 0.00 | - | 1 | 5 | 36.36% |
| PANW241220P00360000 | 2024-04-19 2:54PM EDT | 2024-12-20 | 88.10 | 70.65 | 72.65 | 0.00 | - | 1 | 26 | 34.06% |
| PANW250117P00360000 | 2024-04-29 9:33AM EDT | 2025-01-17 | 70.90 | 70.90 | 74.95 | 0.00 | - | 1 | 87 | 34.75% |
| PANW250620P00360000 | 2024-03-19 9:44AM EDT | 2025-06-20 | 94.00 | 89.00 | 92.30 | 0.00 | - | 2 | 135 | 41.86% |
| PANW250919P00360000 | 2024-04-04 1:30PM EDT | 2025-09-19 | 99.63 | 84.30 | 86.65 | 0.00 | - | 1 | 3 | 33.75% |
| PANW260116P00360000 | 2024-04-29 11:22AM EDT | 2026-01-16 | 84.20 | 83.80 | 88.40 | 0.00 | - | 1 | 40 | 31.50% |
