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:390.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240510C00390000 | 2024-04-10 9:34AM EDT | 2024-05-10 | 0.95 | 0.00 | 0.05 | 0.00 | - | - | 1 | 79.69% |
| PANW240517C00390000 | 2024-05-06 2:05PM EDT | 2024-05-17 | 0.05 | 0.02 | 0.37 | -0.02 | -28.57% | 51 | 1,142 | 65.14% |
| PANW240524C00390000 | 2024-05-06 3:40PM EDT | 2024-05-24 | 1.21 | 1.22 | 1.65 | +0.09 | +8.04% | 3 | 3 | 72.95% |
| PANW240531C00390000 | 2024-04-29 10:30AM EDT | 2024-05-31 | 1.47 | 1.32 | 1.87 | 0.00 | - | 2 | 6 | 63.82% |
| PANW240607C00390000 | 2024-05-02 11:50AM EDT | 2024-06-07 | 1.41 | 1.52 | 1.85 | 0.00 | - | - | 1 | 57.35% |
| PANW240621C00390000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 2.28 | 2.23 | 2.49 | +0.43 | +23.24% | 11 | 439 | 52.01% |
| PANW240719C00390000 | 2024-05-06 2:13PM EDT | 2024-07-19 | 3.20 | 3.10 | 3.65 | +0.15 | +4.92% | 4 | 136 | 46.16% |
| PANW240816C00390000 | 2024-05-03 12:38PM EDT | 2024-08-16 | 4.20 | 4.70 | 5.35 | 0.00 | - | 46 | 40 | 44.09% |
| PANW240920C00390000 | 2024-05-06 2:06PM EDT | 2024-09-20 | 8.00 | 7.90 | 8.95 | +0.40 | +5.26% | 1 | 139 | 45.35% |
| PANW241115C00390000 | 2024-05-02 3:01PM EDT | 2024-11-15 | 11.50 | 12.15 | 14.05 | 0.00 | - | 3 | 137 | 45.70% |
| PANW241220C00390000 | 2024-04-29 9:55AM EDT | 2024-12-20 | 14.60 | 14.35 | 16.30 | 0.00 | - | 1 | 130 | 44.88% |
| PANW250117C00390000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 15.70 | 16.25 | 17.50 | 0.00 | - | 2 | 801 | 43.74% |
| PANW250321C00390000 | 2024-05-01 3:58PM EDT | 2025-03-21 | 18.45 | 21.35 | 22.80 | 0.00 | - | 10 | 19 | 44.47% |
| PANW250620C00390000 | 2024-05-06 1:17PM EDT | 2025-06-20 | 27.98 | 27.80 | 30.30 | +1.62 | +6.15% | 5 | 62 | 45.52% |
| PANW250919C00390000 | 2024-04-10 10:20AM EDT | 2025-09-19 | 26.00 | 33.40 | 35.35 | 0.00 | - | 1 | 16 | 44.90% |
| PANW260116C00390000 | 2024-04-26 1:52PM EDT | 2026-01-16 | 38.28 | 38.20 | 43.20 | 0.00 | - | 1 | 198 | 45.48% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517P00390000 | 2024-02-28 10:49AM EDT | 2024-05-17 | 79.35 | 102.10 | 110.20 | 0.00 | - | 6 | 0 | 198.32% |
| PANW240621P00390000 | 2024-03-22 1:56PM EDT | 2024-06-21 | 101.40 | 107.50 | 117.00 | 0.00 | - | 1 | 0 | 116.12% |
| PANW240719P00390000 | 2024-02-09 11:11AM EDT | 2024-07-19 | 43.23 | 109.65 | 114.15 | 0.00 | - | - | 0 | 91.22% |
| PANW240920P00390000 | 2024-02-26 2:13PM EDT | 2024-09-20 | 88.60 | 107.95 | 109.20 | 0.00 | - | 1 | 22 | 62.26% |
| PANW241115P00390000 | 2024-03-06 10:56AM EDT | 2024-11-15 | 109.20 | 121.30 | 123.20 | 0.00 | - | 5 | 18 | 69.28% |
| PANW241220P00390000 | 2024-03-06 2:47PM EDT | 2024-12-20 | 114.65 | 120.80 | 122.65 | 0.00 | - | 9 | 39 | 63.20% |
| PANW250117P00390000 | 2024-05-06 11:48AM EDT | 2025-01-17 | 97.60 | 94.80 | 98.20 | +3.00 | +3.17% | 1 | 26 | 33.02% |
| PANW250620P00390000 | 2024-04-19 1:15PM EDT | 2025-06-20 | 115.20 | 99.60 | 103.05 | 0.00 | - | 10 | 10 | 31.03% |
| PANW250919P00390000 | 2024-02-21 3:55PM EDT | 2025-09-19 | 132.50 | 112.35 | 115.20 | 0.00 | - | - | 1 | 37.82% |
| PANW260116P00390000 | 2024-02-27 12:00PM EDT | 2026-01-16 | 102.75 | 115.60 | 119.50 | 0.00 | - | 2 | 5 | 36.92% |
