Deutsche Märkte schließen in 4 Stunden 25 Minuten
DAX
18.159,79 +158,19 (+0,88%) Euro Stoxx 50
4.959,67 +38,19 (+0,78%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.328,60 +20,00 (+0,87%) EUR/USD
1,0774 +0,0007 (+0,06%) Bitcoin EUR
59.553,93 +375,01 (+0,63%)
Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:370.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00370000 | 2024-04-29 11:49AM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PANW240517C00370000 | 2024-05-03 3:47PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PANW240524C00370000 | 2024-05-03 11:37AM EDT | 2024-05-24 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PANW240531C00370000 | 2024-05-02 2:28PM EDT | 2024-05-31 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 12.50% |
| PANW240621C00370000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PANW240719C00370000 | 2024-05-03 2:35PM EDT | 2024-07-19 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 671 | 12.50% |
| PANW240816C00370000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 6.25% |
| PANW240920C00370000 | 2024-05-03 3:08PM EDT | 2024-09-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| PANW241115C00370000 | 2024-05-03 10:15AM EDT | 2024-11-15 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW241220C00370000 | 2024-04-29 11:42AM EDT | 2024-12-20 | 17.52 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| PANW250117C00370000 | 2024-05-03 10:27AM EDT | 2025-01-17 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 921 | 6.25% |
| PANW250321C00370000 | 2024-04-22 10:14AM EDT | 2025-03-21 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PANW250620C00370000 | 2024-04-22 3:26PM EDT | 2025-06-20 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PANW250919C00370000 | 2024-04-05 10:44AM EDT | 2025-09-19 | 25.81 | 37.45 | 39.30 | 0.00 | - | 1 | 158 | 45.70% |
| PANW260116C00370000 | 2024-05-02 12:08PM EDT | 2026-01-16 | 43.46 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00370000 | 2024-05-02 1:41PM EDT | 2024-05-17 | 75.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW240621P00370000 | 2024-04-25 2:03PM EDT | 2024-06-21 | 81.44 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| PANW240719P00370000 | 2024-04-30 3:36PM EDT | 2024-07-19 | 78.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PANW240816P00370000 | 2024-03-20 2:36PM EDT | 2024-08-16 | 90.85 | 89.80 | 97.90 | 0.00 | - | - | 3 | 69.02% |
| PANW240920P00370000 | 2024-03-27 10:18AM EDT | 2024-09-20 | 90.05 | 81.10 | 82.10 | 0.00 | - | 1 | 96 | 40.46% |
| PANW241115P00370000 | 2024-03-04 2:24PM EDT | 2024-11-15 | 81.00 | 100.30 | 102.55 | 0.00 | - | 2 | 21 | 59.67% |
| PANW241220P00370000 | 2024-03-20 9:49AM EDT | 2024-12-20 | 95.95 | 95.05 | 98.30 | 0.00 | - | 10 | 18 | 51.41% |
| PANW250117P00370000 | 2024-03-06 2:47PM EDT | 2025-01-17 | 98.05 | 102.90 | 104.70 | 0.00 | - | 4 | 1,302 | 54.34% |
| PANW250321P00370000 | 2024-04-29 9:43AM EDT | 2025-03-21 | 85.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PANW250620P00370000 | 2024-02-26 2:19PM EDT | 2025-06-20 | 85.43 | 96.75 | 102.45 | 0.00 | - | 108 | 127 | 41.86% |
| PANW250919P00370000 | 2023-09-06 10:04AM EDT | 2025-09-19 | 125.35 | 124.55 | 130.65 | 0.00 | - | 1 | 0 | 56.24% |
| PANW260116P00370000 | 2024-04-02 3:00PM EDT | 2026-01-16 | 108.07 | 92.55 | 98.85 | 0.00 | - | 1 | 1 | 31.62% |
