Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
63.783,59 +1.483,48 (+2,38%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:22.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240802C00022000 | 2024-07-26 3:43PM EDT | 2024-08-02 | 5.20 | 5.15 | 5.40 | +0.55 | +11.83% | 25 | 494 | 100.39% |
| PLTR240809C00022000 | 2024-07-26 11:50AM EDT | 2024-08-09 | 5.29 | 5.35 | 6.00 | -0.11 | -2.04% | 63 | 90 | 113.48% |
| PLTR240816C00022000 | 2024-07-26 3:40PM EDT | 2024-08-16 | 5.46 | 5.50 | 5.60 | +0.06 | +1.11% | 14 | 6,971 | 83.79% |
| PLTR240823C00022000 | 2024-07-26 12:16PM EDT | 2024-08-23 | 5.45 | 5.55 | 5.65 | -0.15 | -2.68% | 15 | 121 | 75.78% |
| PLTR240830C00022000 | 2024-07-26 12:09PM EDT | 2024-08-30 | 5.55 | 5.60 | 5.75 | +0.12 | +2.21% | 50 | 19 | 71.78% |
| PLTR240920C00022000 | 2024-07-26 2:42PM EDT | 2024-09-20 | 5.90 | 5.90 | 6.00 | +0.40 | +7.27% | 37 | 3,534 | 67.38% |
| PLTR241018C00022000 | 2024-07-26 3:43PM EDT | 2024-10-18 | 6.20 | 6.20 | 6.30 | +0.05 | +0.81% | 3 | 1,393 | 63.53% |
| PLTR241115C00022000 | 2024-07-26 1:50PM EDT | 2024-11-15 | 6.75 | 6.75 | 6.85 | -0.10 | -1.46% | 5 | 1,583 | 67.58% |
| PLTR241220C00022000 | 2024-07-26 3:59PM EDT | 2024-12-20 | 7.05 | 7.05 | 7.15 | -0.05 | -0.70% | 13 | 5,608 | 64.70% |
| PLTR250117C00022000 | 2024-07-26 3:17PM EDT | 2025-01-17 | 7.25 | 7.30 | 7.40 | +0.16 | +2.26% | 8 | 12,643 | 63.57% |
| PLTR250221C00022000 | 2024-07-25 12:11PM EDT | 2025-02-21 | 7.65 | 7.75 | 7.85 | 0.00 | - | 8 | 175 | 64.97% |
| PLTR250321C00022000 | 2024-07-26 11:13AM EDT | 2025-03-21 | 7.95 | 7.90 | 8.05 | +0.23 | +2.98% | 3 | 951 | 63.53% |
| PLTR250620C00022000 | 2024-07-26 3:03PM EDT | 2025-06-20 | 8.60 | 8.70 | 8.85 | +0.05 | +0.58% | 64 | 8,806 | 63.70% |
| PLTR260116C00022000 | 2024-07-26 2:54PM EDT | 2026-01-16 | 10.20 | 10.10 | 10.35 | +0.17 | +1.69% | 64 | 6,406 | 63.38% |
| PLTR260618C00022000 | 2024-07-26 2:15PM EDT | 2026-06-18 | 11.30 | 11.15 | 11.45 | +0.20 | +1.80% | 3 | 90 | 64.94% |
| PLTR261218C00022000 | 2024-07-25 12:50PM EDT | 2026-12-18 | 12.30 | 11.40 | 12.55 | 0.00 | - | 14 | 465 | 62.87% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240802P00022000 | 2024-07-26 2:15PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 102 | 1,554 | 71.88% |
| PLTR240809P00022000 | 2024-07-26 3:37PM EDT | 2024-08-09 | 0.23 | 0.22 | 0.25 | -0.08 | -25.81% | 111 | 4,365 | 89.26% |
| PLTR240816P00022000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 0.30 | 0.28 | 0.32 | -0.08 | -21.05% | 342 | 13,209 | 78.42% |
| PLTR240823P00022000 | 2024-07-26 3:15PM EDT | 2024-08-23 | 0.35 | 0.33 | 0.36 | -0.01 | -2.78% | 47 | 597 | 71.00% |
| PLTR240830P00022000 | 2024-07-26 3:24PM EDT | 2024-08-30 | 0.41 | 0.39 | 0.44 | -0.06 | -12.77% | 50 | 1,592 | 67.48% |
| PLTR240906P00022000 | 2024-07-26 3:58PM EDT | 2024-09-06 | 0.44 | 0.44 | 0.51 | -0.07 | -13.73% | 13 | - | 64.55% |
| PLTR240920P00022000 | 2024-07-26 3:27PM EDT | 2024-09-20 | 0.60 | 0.58 | 0.72 | -0.09 | -13.04% | 386 | 4,676 | 62.89% |
| PLTR241018P00022000 | 2024-07-26 1:02PM EDT | 2024-10-18 | 0.77 | 0.77 | 0.81 | -0.06 | -7.23% | 24 | 4,189 | 55.62% |
| PLTR241115P00022000 | 2024-07-25 2:02PM EDT | 2024-11-15 | 1.31 | 1.22 | 1.33 | +0.05 | +3.97% | 12 | 2,829 | 59.81% |
| PLTR241220P00022000 | 2024-07-26 10:42AM EDT | 2024-12-20 | 1.44 | 1.43 | 1.46 | -0.10 | -6.49% | 23 | 4,614 | 55.62% |
| PLTR250117P00022000 | 2024-07-26 3:26PM EDT | 2025-01-17 | 1.60 | 1.57 | 1.62 | -0.11 | -6.43% | 17 | 12,375 | 53.64% |
| PLTR250221P00022000 | 2024-07-25 2:29PM EDT | 2025-02-21 | 1.99 | 1.91 | 1.96 | 0.00 | - | 3 | 185 | 54.39% |
| PLTR250321P00022000 | 2024-07-24 3:54PM EDT | 2025-03-21 | 2.15 | 1.93 | 2.10 | -0.10 | -4.44% | 5 | 1,097 | 52.27% |
| PLTR250620P00022000 | 2024-07-26 3:25PM EDT | 2025-06-20 | 2.65 | 2.53 | 2.68 | -0.09 | -3.28% | 14 | 6,356 | 51.73% |
| PLTR260116P00022000 | 2024-07-26 2:11PM EDT | 2026-01-16 | 3.63 | 3.25 | 3.75 | -0.09 | -2.42% | 153 | 3,696 | 51.25% |
| PLTR260618P00022000 | 2024-07-24 2:44PM EDT | 2026-06-18 | 4.40 | 4.20 | 4.45 | 0.00 | - | 20 | 76 | 51.03% |
| PLTR261218P00022000 | 2024-07-26 11:57AM EDT | 2026-12-18 | 5.25 | 4.90 | 5.30 | +0.17 | +3.35% | 1 | 1,247 | 50.17% |
