Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.616,74 +82,61 (+0,17%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:27.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240913C00027000 | 2024-09-06 3:11PM EDT | 2024-09-13 | 3.55 | 3.45 | 3.60 | +0.13 | +3.80% | 63 | 482 | 75.00% |
| PLTR240920C00027000 | 2024-09-06 3:53PM EDT | 2024-09-20 | 3.85 | 3.65 | 4.10 | +0.14 | +3.77% | 79 | 6,624 | 77.05% |
| PLTR240927C00027000 | 2024-09-06 1:25PM EDT | 2024-09-27 | 3.70 | 3.80 | 3.95 | -0.05 | -1.33% | 20 | 193 | 62.89% |
| PLTR241004C00027000 | 2024-09-06 12:12PM EDT | 2024-10-04 | 3.45 | 3.05 | 5.10 | -0.48 | -12.21% | 21 | 57 | 62.70% |
| PLTR241011C00027000 | 2024-09-06 2:52PM EDT | 2024-10-11 | 4.10 | 3.40 | 4.25 | 0.00 | - | 1 | 24 | 62.11% |
| PLTR241018C00027000 | 2024-09-06 3:47PM EDT | 2024-10-18 | 4.45 | 4.25 | 4.65 | +0.28 | +6.71% | 125 | 9,697 | 62.84% |
| PLTR241115C00027000 | 2024-09-06 3:56PM EDT | 2024-11-15 | 5.20 | 5.20 | 5.30 | +0.08 | +1.56% | 125 | 3,492 | 66.65% |
| PLTR241220C00027000 | 2024-09-06 2:20PM EDT | 2024-12-20 | 5.70 | 5.70 | 5.80 | +0.03 | +0.53% | 12 | 12,956 | 63.28% |
| PLTR250117C00027000 | 2024-09-06 3:31PM EDT | 2025-01-17 | 6.09 | 5.80 | 6.15 | +0.21 | +3.57% | 46 | 12,113 | 59.72% |
| PLTR250221C00027000 | 2024-09-06 1:10PM EDT | 2025-02-21 | 6.44 | 6.65 | 6.80 | -0.11 | -1.68% | 91 | 838 | 63.45% |
| PLTR250321C00027000 | 2024-09-06 11:43AM EDT | 2025-03-21 | 6.50 | 6.75 | 7.35 | -0.20 | -2.99% | 10 | 1,540 | 62.87% |
| PLTR250620C00027000 | 2024-09-06 3:59PM EDT | 2025-06-20 | 7.90 | 7.90 | 8.45 | 0.00 | - | 31 | 6,501 | 63.75% |
| PLTR260116C00027000 | 2024-09-06 3:41PM EDT | 2026-01-16 | 9.77 | 9.60 | 10.50 | +0.17 | +1.77% | 660 | 4,329 | 63.53% |
| PLTR260618C00027000 | 2024-09-06 12:02PM EDT | 2026-06-18 | 10.42 | 10.70 | 11.65 | -0.33 | -3.07% | 7 | 345 | 63.62% |
| PLTR261218C00027000 | 2024-09-06 3:13PM EDT | 2026-12-18 | 12.06 | 11.75 | 12.15 | +0.21 | +1.77% | 80 | 1,467 | 61.19% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240913P00027000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.17 | 0.15 | 0.19 | -0.01 | -5.56% | 2,043 | 1,796 | 71.88% |
| PLTR240920P00027000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 0.33 | 0.32 | 0.36 | -0.02 | -5.71% | 652 | 52,306 | 63.87% |
| PLTR240927P00027000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 0.48 | 0.46 | 0.50 | +0.01 | +2.13% | 389 | 2,121 | 59.67% |
| PLTR241004P00027000 | 2024-09-06 3:18PM EDT | 2024-10-04 | 0.62 | 0.56 | 0.66 | +0.04 | +6.90% | 114 | 1,184 | 57.23% |
| PLTR241011P00027000 | 2024-09-06 3:13PM EDT | 2024-10-11 | 0.64 | 0.44 | 0.95 | -0.01 | -1.54% | 38 | 214 | 54.30% |
| PLTR241018P00027000 | 2024-09-06 3:49PM EDT | 2024-10-18 | 0.76 | 0.79 | 0.84 | -0.01 | -1.30% | 358 | 5,321 | 53.42% |
| PLTR241115P00027000 | 2024-09-06 3:48PM EDT | 2024-11-15 | 1.58 | 1.63 | 1.68 | 0.00 | - | 122 | 5,691 | 60.84% |
| PLTR241220P00027000 | 2024-09-06 2:29PM EDT | 2024-12-20 | 2.04 | 2.00 | 2.05 | +0.09 | +4.62% | 79 | 4,496 | 56.30% |
| PLTR250117P00027000 | 2024-09-06 1:49PM EDT | 2025-01-17 | 2.32 | 2.24 | 2.33 | +0.18 | +8.41% | 44 | 4,666 | 54.13% |
| PLTR250221P00027000 | 2024-09-06 2:34PM EDT | 2025-02-21 | 2.89 | 2.75 | 2.88 | +0.32 | +12.45% | 8 | 163 | 55.49% |
| PLTR250321P00027000 | 2024-09-05 10:09AM EDT | 2025-03-21 | 2.79 | 2.89 | 3.05 | 0.00 | - | 2 | 2,485 | 53.37% |
| PLTR250620P00027000 | 2024-09-06 2:33PM EDT | 2025-06-20 | 3.90 | 3.65 | 3.80 | +0.30 | +8.33% | 121 | 6,585 | 52.03% |
| PLTR260116P00027000 | 2024-09-06 3:55PM EDT | 2026-01-16 | 5.10 | 4.95 | 5.15 | +0.17 | +3.45% | 72 | 3,903 | 50.10% |
| PLTR260618P00027000 | 2024-09-06 12:02PM EDT | 2026-06-18 | 5.90 | 5.40 | 6.00 | +0.40 | +7.27% | 6 | 93 | 50.48% |
| PLTR261218P00027000 | 2024-09-06 12:10PM EDT | 2026-12-18 | 6.75 | 5.90 | 6.80 | +0.35 | +5.47% | 6 | 248 | 49.60% |
