Deutsche Märkte geschlossen

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
20,72-0,45 (-2,13%)
Börsenschluss: 04:00PM EDT
20,68 -0,04 (-0,19%)
Nachbörse: 04:27PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PLTR240524C000150002024-05-23 2:51PM EDT15.005.755.655.90-0.43-6.96%21271251.56%
PLTR240524C000160002024-05-23 10:53AM EDT16.004.734.155.70-0.50-9.56%6014285.16%
PLTR240524C000170002024-05-23 2:28PM EDT17.003.742.934.50-0.44-10.53%8348387.89%
PLTR240524C000175002024-05-22 9:53AM EDT17.503.453.104.05-0.35-9.21%211252.73%
PLTR240524C000180002024-05-23 2:51PM EDT18.002.752.663.30-0.53-16.67%97161199.61%
PLTR240524C000185002024-05-23 2:51PM EDT18.502.151.972.91-0.52-19.48%119142162.89%
PLTR240524C000190002024-05-23 3:54PM EDT19.001.721.591.77-0.45-20.64%51432585.94%
PLTR240524C000195002024-05-23 3:58PM EDT19.501.251.061.30-0.44-26.04%15322575.78%
PLTR240524C000200002024-05-23 3:58PM EDT20.000.730.660.86-0.49-40.16%9571,51866.80%
PLTR240524C000205002024-05-23 3:59PM EDT20.500.300.300.35-0.47-61.04%3,8811,46136.72%
PLTR240524C000210002024-05-23 3:59PM EDT21.000.090.080.09-0.34-79.07%24,7464,22832.42%
PLTR240524C000215002024-05-23 3:58PM EDT21.500.020.020.03-0.19-90.48%25,95414,22039.06%
PLTR240524C000220002024-05-23 3:58PM EDT22.000.010.010.02-0.09-81.82%12,84324,33551.56%
PLTR240524C000225002024-05-23 3:59PM EDT22.500.020.010.02-0.03-60.00%8,04916,29762.50%
PLTR240524C000230002024-05-23 3:57PM EDT23.000.010.010.02-0.03-75.00%5,00613,47675.00%
PLTR240524C000235002024-05-23 2:13PM EDT23.500.010.000.01-0.01-50.00%1,2847,21175.00%
PLTR240524C000240002024-05-23 2:58PM EDT24.000.010.000.010.00-8029,28087.50%
PLTR240524C000245002024-05-23 12:03PM EDT24.500.010.000.010.00-1804,73493.75%
PLTR240524C000250002024-05-23 3:39PM EDT25.000.010.000.010.00-6312,909106.25%
PLTR240524C000255002024-05-23 3:47PM EDT25.500.050.000.01+0.04+400.00%531,511115.63%
PLTR240524C000260002024-05-23 11:06AM EDT26.000.010.000.010.00-642,529125.00%
PLTR240524C000265002024-05-22 11:07AM EDT26.500.010.000.010.00-2002,116131.25%
PLTR240524C000270002024-05-22 12:25PM EDT27.000.030.000.01+0.02+200.00%51,593143.75%
PLTR240524C000275002024-05-23 3:31PM EDT27.500.010.000.010.00-61,080150.00%
PLTR240524C000280002024-05-23 11:01AM EDT28.000.010.000.010.00-41,317162.50%
PLTR240524C000285002024-05-21 9:37AM EDT28.500.010.000.010.00-30475168.75%
PLTR240524C000290002024-05-22 10:32AM EDT29.000.010.000.010.00-91,727175.00%
PLTR240524C000300002024-05-21 9:30AM EDT30.000.010.000.010.00-93,829187.50%
PLTR240524C000310002024-05-22 3:59PM EDT31.000.010.000.010.00-11,066206.25%
PLTR240524C000320002024-05-21 11:43AM EDT32.000.010.000.010.00-25341218.75%
PLTR240524C000330002024-05-22 9:48AM EDT33.000.010.000.010.00-1463237.50%
PLTR240524C000350002024-05-20 1:34PM EDT35.000.010.000.010.00-11,565262.50%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PLTR240524P000150002024-05-21 11:02AM EDT15.000.030.000.010.00-20217175.00%
PLTR240524P000160002024-05-23 11:01AM EDT16.000.010.000.02-0.01-50.00%4655156.25%
PLTR240524P000170002024-05-23 12:28PM EDT17.000.010.000.010.00-11,619112.50%
PLTR240524P000175002024-05-22 3:48PM EDT17.500.010.000.010.00-344596.88%
PLTR240524P000180002024-05-22 1:11PM EDT18.000.010.000.010.00-51,35884.38%
PLTR240524P000185002024-05-23 12:48PM EDT18.500.010.000.010.00-132,48768.75%
PLTR240524P000190002024-05-23 3:59PM EDT19.000.010.000.040.00-1933,99470.31%
PLTR240524P000195002024-05-23 2:57PM EDT19.500.010.010.02-0.02-66.67%1,4192,77750.00%
PLTR240524P000200002024-05-23 3:51PM EDT20.000.040.030.040.00-2,4495,46842.19%
PLTR240524P000205002024-05-23 3:59PM EDT20.500.100.100.110.00-6,8499,91633.20%
PLTR240524P000210002024-05-23 3:59PM EDT21.000.370.340.39+0.14+60.87%9,83114,81136.13%
PLTR240524P000215002024-05-23 3:57PM EDT21.500.810.770.84+0.31+62.00%1,7046,92548.44%
PLTR240524P000220002024-05-23 3:51PM EDT22.001.301.201.33+0.39+43.33%1,1835,08864.06%
PLTR240524P000225002024-05-23 3:30PM EDT22.501.811.472.37+0.44+32.12%9141,675109.38%
PLTR240524P000230002024-05-23 3:58PM EDT23.002.282.182.45+0.43+23.24%5571,31389.06%
PLTR240524P000235002024-05-23 3:47PM EDT23.502.820.683.15+0.46+19.49%43438202.34%
PLTR240524P000240002024-05-23 3:48PM EDT24.003.302.854.35+0.40+13.79%27299210.16%
PLTR240524P000245002024-05-23 3:52PM EDT24.503.803.753.85+0.45+13.43%1664117.19%
PLTR240524P000250002024-05-23 9:43AM EDT25.003.903.455.050.00-14343.36%
PLTR240524P000255002024-05-22 2:58PM EDT25.504.403.905.600.00-81024371.88%
PLTR240524P000260002024-05-22 3:03PM EDT26.004.904.406.250.00-460173.44%
PLTR240524P000265002024-05-23 9:51AM EDT26.506.204.856.85+0.85+15.89%10200.00%
PLTR240524P000270002024-05-22 2:38PM EDT27.005.854.357.600.00-121521.09%
PLTR240524P000275002024-05-22 2:43PM EDT27.506.455.508.000.00-197519.53%
PLTR240524P000280002024-05-17 11:07AM EDT28.006.106.258.300.00-14496.88%
PLTR240524P000285002024-05-07 10:19AM EDT28.506.857.058.500.00--0448.83%
PLTR240524P000290002024-05-14 11:09AM EDT29.007.157.409.200.00--0209.38%
PLTR240524P000300002024-05-07 9:31AM EDT30.007.608.5510.000.00--0490.63%
PLTR240524P000310002024-05-22 1:37PM EDT31.009.709.4511.000.00-11516.41%
PLTR240524P000320002024-05-14 10:57AM EDT32.0010.2510.6512.050.00--1312.50%
PLTR240524P000330002024-05-20 3:58PM EDT33.0012.3011.0014.40+0.88+7.71%12483.20%
PLTR240524P000350002024-05-22 10:42AM EDT35.0013.6012.1516.400.00-20896.88%