Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.154,09 +250,80 (+0,66%) Bitcoin EUR
55.144,28 +1.833,78 (+3,44%) CMC Crypto 200
1.275,05 +4,31 (+0,34%) Nasdaq Compositive
15.816,42 +210,94 (+1,35%) S&P 500
5.056,62 +38,23 (+0,76%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:42PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503C00014500 | 2024-04-29 10:17AM EDT | 14.50 | 8.00 | 8.10 | 8.20 | -0.26 | -3.15% | 1 | 132 | 360.94% |
| PLTR240503C00015000 | 2024-05-02 3:15PM EDT | 15.00 | 7.66 | 7.60 | 7.70 | +0.31 | +4.22% | 9 | 62 | 337.50% |
| PLTR240503C00015500 | 2024-05-01 11:09AM EDT | 15.50 | 6.40 | 7.10 | 7.60 | 0.00 | - | 1 | 29 | 411.72% |
| PLTR240503C00016000 | 2024-05-02 9:49AM EDT | 16.00 | 6.36 | 6.55 | 6.70 | +0.09 | +1.44% | 11 | 34 | 275.00% |
| PLTR240503C00016500 | 2024-05-01 9:48AM EDT | 16.50 | 5.50 | 6.10 | 6.20 | 0.00 | - | 2 | 2 | 270.31% |
| PLTR240503C00017000 | 2024-05-02 3:15PM EDT | 17.00 | 5.65 | 5.35 | 5.75 | +0.35 | +6.60% | 45 | 49 | 295.31% |
| PLTR240503C00017500 | 2024-05-02 10:59AM EDT | 17.50 | 4.96 | 5.15 | 5.20 | +0.49 | +10.96% | 102 | 5 | 240.63% |
| PLTR240503C00018000 | 2024-05-02 9:40AM EDT | 18.00 | 4.52 | 4.65 | 4.70 | +0.23 | +5.36% | 1 | 31 | 219.53% |
| PLTR240503C00018500 | 2024-05-02 10:59AM EDT | 18.50 | 3.97 | 4.10 | 4.20 | -0.18 | -4.34% | 2 | 50 | 187.50% |
| PLTR240503C00019000 | 2024-05-02 3:14PM EDT | 19.00 | 3.65 | 3.65 | 3.70 | +0.35 | +10.61% | 105 | 261 | 177.34% |
| PLTR240503C00019500 | 2024-05-02 12:27PM EDT | 19.50 | 2.98 | 2.96 | 3.75 | -0.12 | -3.87% | 6 | 185 | 208.98% |
| PLTR240503C00020000 | 2024-05-02 3:23PM EDT | 20.00 | 2.64 | 2.47 | 2.69 | +0.47 | +21.66% | 344 | 1,372 | 95.31% |
| PLTR240503C00020500 | 2024-05-02 3:23PM EDT | 20.50 | 2.16 | 2.12 | 2.18 | +0.26 | +13.68% | 54 | 1,184 | 107.81% |
| PLTR240503C00021000 | 2024-05-02 3:26PM EDT | 21.00 | 1.69 | 1.65 | 1.70 | +0.52 | +44.44% | 379 | 2,841 | 94.53% |
| PLTR240503C00021500 | 2024-05-02 3:25PM EDT | 21.50 | 1.17 | 1.16 | 1.20 | +0.40 | +51.95% | 1,086 | 8,747 | 74.22% |
| PLTR240503C00022000 | 2024-05-02 3:26PM EDT | 22.00 | 0.73 | 0.74 | 0.75 | +0.29 | +65.91% | 2,349 | 8,195 | 62.50% |
| PLTR240503C00022500 | 2024-05-02 3:27PM EDT | 22.50 | 0.38 | 0.35 | 0.38 | +0.16 | +72.73% | 8,780 | 9,379 | 50.78% |
| PLTR240503C00023000 | 2024-05-02 3:26PM EDT | 23.00 | 0.15 | 0.14 | 0.16 | +0.05 | +55.56% | 17,976 | 18,446 | 50.20% |
| PLTR240503C00023500 | 2024-05-02 3:26PM EDT | 23.50 | 0.06 | 0.05 | 0.06 | +0.01 | +25.00% | 17,150 | 9,079 | 50.78% |
| PLTR240503C00024000 | 2024-05-02 3:21PM EDT | 24.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4,819 | 11,524 | 54.69% |
| PLTR240503C00024500 | 2024-05-02 3:27PM EDT | 24.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1,093 | 3,370 | 65.63% |
| PLTR240503C00025000 | 2024-05-02 3:08PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 673 | 10,895 | 68.75% |
| PLTR240503C00025500 | 2024-05-02 2:06PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 3,634 | 71.88% |
| PLTR240503C00026000 | 2024-05-02 3:02PM EDT | 26.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 110 | 2,312 | 90.63% |
| PLTR240503C00026500 | 2024-05-02 12:26PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 1,536 | 100.00% |
| PLTR240503C00027000 | 2024-05-02 2:58PM EDT | 27.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 38 | 8,795 | 109.38% |
| PLTR240503C00027500 | 2024-05-02 1:16PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,537 | 112.50% |
| PLTR240503C00028000 | 2024-05-02 3:20PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,049 | 118.75% |
| PLTR240503C00028500 | 2024-05-01 9:31AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 1,306 | 125.00% |
| PLTR240503C00029000 | 2024-05-02 12:14PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 932 | 137.50% |
| PLTR240503C00029500 | 2024-04-30 10:15AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 145 | 143.75% |
| PLTR240503C00030000 | 2024-05-01 2:11PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,321 | 150.00% |
| PLTR240503C00030500 | 2024-04-29 9:57AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 677 | 156.25% |
| PLTR240503C00031000 | 2024-04-29 9:30AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,332 | 162.50% |
| PLTR240503C00032000 | 2024-04-29 3:23PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 456 | 181.25% |
| PLTR240503C00033000 | 2024-04-26 11:33AM EDT | 33.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 719 | 193.75% |
| PLTR240503C00034000 | 2024-04-26 3:13PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 206.25% |
| PLTR240503C00035000 | 2024-05-01 2:30PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 903 | 218.75% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503P00015000 | 2024-05-01 2:00PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 296 | 212.50% |
| PLTR240503P00015500 | 2024-04-25 2:25PM EDT | 15.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 1 | 281.25% |
| PLTR240503P00016000 | 2024-04-26 1:29PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 685 | 187.50% |
| PLTR240503P00016500 | 2024-05-01 1:42PM EDT | 16.50 | 0.01 | 0.00 | 0.89 | 0.00 | - | 5 | 4 | 406.25% |
| PLTR240503P00017000 | 2024-05-02 2:40PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,325 | 156.25% |
| PLTR240503P00017500 | 2024-04-29 12:36PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 137.50% |
| PLTR240503P00018000 | 2024-05-02 3:06PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19,147 | 125.00% |
| PLTR240503P00018500 | 2024-04-30 3:48PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 918 | 112.50% |
| PLTR240503P00019000 | 2024-05-02 12:53PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,200 | 96.88% |
| PLTR240503P00019500 | 2024-05-02 1:04PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 91 | 3,930 | 87.50% |
| PLTR240503P00020000 | 2024-05-02 1:30PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 82 | 6,183 | 71.88% |
| PLTR240503P00020500 | 2024-05-02 3:23PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 312 | 14,748 | 59.38% |
| PLTR240503P00021000 | 2024-05-02 3:23PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 3,610 | 7,990 | 55.47% |
| PLTR240503P00021500 | 2024-05-02 3:14PM EDT | 21.50 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 4,420 | 10,162 | 46.88% |
| PLTR240503P00022000 | 2024-05-02 3:26PM EDT | 22.00 | 0.06 | 0.06 | 0.07 | -0.23 | -79.31% | 3,880 | 11,667 | 39.06% |
| PLTR240503P00022500 | 2024-05-02 3:24PM EDT | 22.50 | 0.20 | 0.19 | 0.21 | -0.36 | -64.29% | 2,773 | 12,050 | 35.35% |
| PLTR240503P00023000 | 2024-05-02 3:20PM EDT | 23.00 | 0.50 | 0.48 | 0.51 | -0.44 | -46.81% | 770 | 7,746 | 32.03% |
| PLTR240503P00023500 | 2024-05-02 3:15PM EDT | 23.50 | 0.90 | 0.85 | 0.92 | -0.35 | -28.00% | 331 | 1,345 | 0.00% |
| PLTR240503P00024000 | 2024-05-02 2:38PM EDT | 24.00 | 1.49 | 1.35 | 1.64 | -0.35 | -19.02% | 243 | 1,224 | 63.28% |
| PLTR240503P00024500 | 2024-05-02 2:46PM EDT | 24.50 | 1.95 | 1.80 | 2.70 | -0.28 | -12.56% | 11 | 268 | 141.80% |
| PLTR240503P00025000 | 2024-05-02 3:11PM EDT | 25.00 | 2.51 | 2.20 | 2.43 | -0.22 | -8.06% | 22 | 153 | 0.00% |
| PLTR240503P00025500 | 2024-05-02 11:17AM EDT | 25.50 | 2.94 | 2.79 | 3.20 | +0.08 | +2.80% | 1 | 0 | 106.25% |
| PLTR240503P00026000 | 2024-05-02 2:12PM EDT | 26.00 | 3.45 | 3.30 | 3.45 | +0.15 | +4.55% | 20 | 33 | 75.00% |
| PLTR240503P00026500 | 2024-05-01 9:41AM EDT | 26.50 | 4.46 | 3.80 | 3.90 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240503P00027000 | 2024-05-01 3:43PM EDT | 27.00 | 4.81 | 4.30 | 4.40 | 0.00 | - | 19 | 9 | 0.00% |
| PLTR240503P00027500 | 2024-05-01 3:43PM EDT | 27.50 | 5.45 | 4.80 | 4.90 | 0.00 | - | 11 | 5 | 0.00% |
| PLTR240503P00028000 | 2024-05-01 3:54PM EDT | 28.00 | 5.85 | 5.30 | 5.40 | 0.00 | - | 4 | 0 | 0.00% |
| PLTR240503P00028500 | 2024-04-30 10:24AM EDT | 28.50 | 5.87 | 5.80 | 5.90 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240503P00029000 | 2024-05-02 10:02AM EDT | 29.00 | 6.80 | 6.05 | 6.40 | -0.05 | -0.73% | 9 | 7 | 0.00% |
| PLTR240503P00030000 | 2024-05-01 3:43PM EDT | 30.00 | 7.65 | 7.10 | 7.45 | 0.00 | - | 2 | 0 | 137.50% |
| PLTR240503P00030500 | 2024-05-02 9:34AM EDT | 30.50 | 7.90 | 7.80 | 7.90 | -0.30 | -3.66% | 1 | 0 | 0.00% |
| PLTR240503P00032000 | 2024-04-22 12:07PM EDT | 32.00 | 11.35 | 9.20 | 9.55 | 0.00 | - | 55 | 3 | 278.91% |
| PLTR240503P00033000 | 2024-05-01 2:50PM EDT | 33.00 | 10.35 | 10.30 | 10.55 | 0.00 | - | 2 | 2 | 297.66% |
| PLTR240503P00034000 | 2024-04-26 9:35AM EDT | 34.00 | 11.90 | 11.30 | 11.35 | 0.00 | - | 40 | 0 | 0.00% |
| PLTR240503P00035000 | 2024-05-01 2:50PM EDT | 35.00 | 12.35 | 12.15 | 12.50 | 0.00 | - | 1 | 1 | 296.88% |
