Deutsche Märkte öffnen in 3 Stunden 14 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.708,80 +2.231,02 (+4,17%) CMC Crypto 200
1.286,17 +15,43 (+1,21%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00015000 | 2024-05-02 3:16PM EDT | 15.00 | 7.70 | 6.50 | 8.60 | +0.50 | +6.94% | 10 | 65 | 50.00% |
| PLTR240510C00016000 | 2024-05-02 2:58PM EDT | 16.00 | 7.02 | 6.50 | 7.65 | +0.68 | +10.73% | 17 | 73 | 229.69% |
| PLTR240510C00017000 | 2024-05-02 3:42PM EDT | 17.00 | 5.60 | 5.55 | 5.70 | +0.25 | +4.67% | 102 | 123 | 117.58% |
| PLTR240510C00017500 | 2024-05-02 10:16AM EDT | 17.50 | 4.94 | 4.10 | 5.95 | +0.34 | +7.39% | 35 | 50 | 231.25% |
| PLTR240510C00018000 | 2024-05-02 3:27PM EDT | 18.00 | 4.85 | 3.65 | 4.75 | +0.30 | +6.59% | 18 | 149 | 124.81% |
| PLTR240510C00018500 | 2024-05-02 3:43PM EDT | 18.50 | 4.25 | 4.20 | 4.30 | +0.65 | +18.06% | 104 | 140 | 113.28% |
| PLTR240510C00019000 | 2024-05-02 3:34PM EDT | 19.00 | 3.95 | 3.80 | 3.90 | -0.10 | -2.47% | 46 | 458 | 116.41% |
| PLTR240510C00019500 | 2024-05-02 3:30PM EDT | 19.50 | 3.60 | 3.40 | 3.50 | -0.05 | -1.37% | 10 | 100 | 116.21% |
| PLTR240510C00020000 | 2024-05-02 3:22PM EDT | 20.00 | 3.25 | 3.05 | 3.15 | +0.41 | +14.44% | 77 | 1,816 | 118.95% |
| PLTR240510C00020500 | 2024-05-02 3:45PM EDT | 20.50 | 2.80 | 2.75 | 2.82 | -0.02 | -0.71% | 42 | 1,552 | 122.07% |
| PLTR240510C00021000 | 2024-05-02 3:58PM EDT | 21.00 | 2.46 | 2.45 | 2.61 | +0.23 | +10.31% | 183 | 1,788 | 127.73% |
| PLTR240510C00021500 | 2024-05-02 3:35PM EDT | 21.50 | 2.22 | 2.18 | 2.23 | +0.26 | +13.27% | 261 | 2,361 | 125.20% |
| PLTR240510C00022000 | 2024-05-02 3:59PM EDT | 22.00 | 1.93 | 1.95 | 2.05 | +0.22 | +12.87% | 1,155 | 5,759 | 130.27% |
| PLTR240510C00022500 | 2024-05-02 3:59PM EDT | 22.50 | 1.71 | 1.69 | 1.71 | +0.22 | +14.77% | 2,151 | 4,977 | 126.07% |
| PLTR240510C00023000 | 2024-05-02 3:57PM EDT | 23.00 | 1.47 | 1.47 | 1.50 | +0.19 | +14.84% | 4,695 | 9,247 | 126.56% |
| PLTR240510C00023500 | 2024-05-02 3:55PM EDT | 23.50 | 1.29 | 1.27 | 1.29 | +0.20 | +18.35% | 1,666 | 6,986 | 126.17% |
| PLTR240510C00024000 | 2024-05-02 3:59PM EDT | 24.00 | 1.07 | 1.07 | 1.12 | +0.13 | +13.83% | 2,158 | 6,544 | 125.59% |
| PLTR240510C00024500 | 2024-05-02 3:59PM EDT | 24.50 | 0.92 | 0.90 | 0.92 | +0.13 | +16.46% | 792 | 4,251 | 123.44% |
| PLTR240510C00025000 | 2024-05-02 3:59PM EDT | 25.00 | 0.76 | 0.75 | 0.77 | +0.11 | +16.92% | 7,380 | 12,916 | 122.27% |
| PLTR240510C00025500 | 2024-05-02 3:57PM EDT | 25.50 | 0.63 | 0.61 | 0.70 | +0.05 | +8.62% | 458 | 5,235 | 123.44% |
| PLTR240510C00026000 | 2024-05-02 3:59PM EDT | 26.00 | 0.52 | 0.51 | 0.52 | +0.05 | +10.64% | 2,064 | 4,895 | 120.12% |
| PLTR240510C00026500 | 2024-05-02 3:56PM EDT | 26.50 | 0.42 | 0.42 | 0.43 | +0.05 | +13.51% | 387 | 3,389 | 119.73% |
| PLTR240510C00027000 | 2024-05-02 3:57PM EDT | 27.00 | 0.35 | 0.34 | 0.36 | +0.03 | +9.38% | 870 | 3,964 | 119.53% |
| PLTR240510C00027500 | 2024-05-02 3:57PM EDT | 27.50 | 0.28 | 0.28 | 0.29 | 0.00 | - | 463 | 1,512 | 118.95% |
| PLTR240510C00028000 | 2024-05-02 3:53PM EDT | 28.00 | 0.15 | 0.23 | 0.24 | -0.06 | -28.57% | 900 | 2,694 | 119.14% |
| PLTR240510C00028500 | 2024-05-02 3:42PM EDT | 28.50 | 0.19 | 0.18 | 0.20 | -0.02 | -9.52% | 139 | 532 | 118.95% |
| PLTR240510C00029000 | 2024-05-02 3:27PM EDT | 29.00 | 0.17 | 0.15 | 0.17 | +0.02 | +13.33% | 86 | 5,807 | 119.92% |
| PLTR240510C00029500 | 2024-05-02 3:10PM EDT | 29.50 | 0.15 | 0.11 | 0.14 | +0.03 | +25.00% | 51 | 1,440 | 118.75% |
| PLTR240510C00030000 | 2024-05-02 3:59PM EDT | 30.00 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 1,718 | 4,294 | 119.92% |
| PLTR240510C00031000 | 2024-05-02 2:18PM EDT | 31.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 73 | 413 | 121.88% |
| PLTR240510C00032000 | 2024-05-02 3:09PM EDT | 32.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 142 | 546 | 122.66% |
| PLTR240510C00033000 | 2024-05-02 3:58PM EDT | 33.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 33 | 1,061 | 128.91% |
| PLTR240510C00035000 | 2024-05-02 3:32PM EDT | 35.00 | 0.03 | 0.02 | 0.00 | 0.00 | - | 1,436 | 2,311 | 118.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00015000 | 2024-05-02 2:43PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 427 | 1,661 | 123.44% |
| PLTR240510P00016000 | 2024-05-02 2:58PM EDT | 16.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 11 | 474 | 117.19% |
| PLTR240510P00017000 | 2024-05-02 3:40PM EDT | 17.00 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 222 | 2,336 | 116.02% |
| PLTR240510P00017500 | 2024-05-02 3:56PM EDT | 17.50 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 73 | 615 | 114.84% |
| PLTR240510P00018000 | 2024-05-02 3:59PM EDT | 18.00 | 0.17 | 0.15 | 0.16 | -0.03 | -15.00% | 342 | 3,049 | 116.41% |
| PLTR240510P00018500 | 2024-05-02 3:58PM EDT | 18.50 | 0.21 | 0.21 | 0.23 | -0.07 | -25.00% | 121 | 1,213 | 116.60% |
| PLTR240510P00019000 | 2024-05-02 3:59PM EDT | 19.00 | 0.30 | 0.30 | 0.32 | -0.09 | -23.08% | 877 | 4,798 | 117.77% |
| PLTR240510P00019500 | 2024-05-02 3:52PM EDT | 19.50 | 0.42 | 0.41 | 0.43 | -0.10 | -19.23% | 961 | 3,329 | 118.56% |
| PLTR240510P00020000 | 2024-05-02 3:57PM EDT | 20.00 | 0.55 | 0.55 | 0.57 | -0.12 | -17.91% | 814 | 9,205 | 119.92% |
| PLTR240510P00020500 | 2024-05-02 3:59PM EDT | 20.50 | 0.73 | 0.72 | 0.75 | -0.07 | -8.75% | 906 | 3,204 | 122.07% |
| PLTR240510P00021000 | 2024-05-02 3:58PM EDT | 21.00 | 0.93 | 0.90 | 0.93 | -0.14 | -13.08% | 2,041 | 4,779 | 122.27% |
| PLTR240510P00021500 | 2024-05-02 3:57PM EDT | 21.50 | 1.14 | 1.13 | 1.16 | -0.19 | -14.29% | 230 | 4,547 | 124.41% |
| PLTR240510P00022000 | 2024-05-02 3:54PM EDT | 22.00 | 1.39 | 1.38 | 1.42 | -0.15 | -9.74% | 1,936 | 6,490 | 126.37% |
| PLTR240510P00022500 | 2024-05-02 3:59PM EDT | 22.50 | 1.66 | 1.63 | 1.68 | -0.13 | -7.26% | 1,730 | 3,611 | 126.47% |
| PLTR240510P00023000 | 2024-05-02 3:56PM EDT | 23.00 | 1.94 | 1.91 | 1.95 | -0.02 | -1.02% | 416 | 4,522 | 126.17% |
| PLTR240510P00023500 | 2024-05-02 3:53PM EDT | 23.50 | 2.23 | 2.20 | 2.25 | -0.09 | -3.88% | 138 | 882 | 125.78% |
| PLTR240510P00024000 | 2024-05-02 3:25PM EDT | 24.00 | 2.47 | 2.51 | 2.55 | +0.08 | +3.35% | 430 | 2,043 | 124.41% |
| PLTR240510P00024500 | 2024-05-02 2:38PM EDT | 24.50 | 2.89 | 2.83 | 3.10 | +0.17 | +6.25% | 11 | 484 | 131.84% |
| PLTR240510P00025000 | 2024-05-02 1:52PM EDT | 25.00 | 3.20 | 3.15 | 3.25 | -0.20 | -5.88% | 320 | 1,147 | 121.48% |
| PLTR240510P00025500 | 2024-05-01 3:56PM EDT | 25.50 | 3.57 | 3.55 | 3.65 | -0.29 | -7.51% | 1 | 137 | 123.05% |
| PLTR240510P00026000 | 2024-05-01 2:53PM EDT | 26.00 | 3.90 | 3.00 | 4.00 | +0.05 | +1.30% | 15 | 447 | 60.16% |
| PLTR240510P00026500 | 2024-05-02 3:27PM EDT | 26.50 | 4.30 | 4.30 | 5.10 | -0.65 | -13.13% | 121 | 99 | 150.98% |
| PLTR240510P00027000 | 2024-05-02 9:50AM EDT | 27.00 | 5.03 | 4.75 | 4.85 | -0.40 | -7.37% | 8 | 64 | 119.53% |
| PLTR240510P00027500 | 2024-04-30 3:57PM EDT | 27.50 | 5.75 | 5.15 | 5.30 | 0.00 | - | 2 | 167 | 117.77% |
| PLTR240510P00028000 | 2024-04-30 11:33AM EDT | 28.00 | 5.83 | 4.65 | 5.75 | 0.00 | - | 12 | 50 | 128.13% |
| PLTR240510P00028500 | 2024-04-18 9:35AM EDT | 28.50 | 7.65 | 6.10 | 6.20 | 0.00 | - | 3 | 4 | 120.51% |
| PLTR240510P00029000 | 2024-04-29 1:30PM EDT | 29.00 | 6.30 | 6.55 | 6.65 | 0.00 | - | 2 | 7 | 117.97% |
| PLTR240510P00030000 | 2024-05-02 3:23PM EDT | 30.00 | 7.45 | 7.50 | 7.60 | 0.00 | - | 200 | 8 | 118.75% |
| PLTR240510P00031000 | 2024-04-30 2:08PM EDT | 31.00 | 8.90 | 8.45 | 8.60 | 0.00 | - | 55 | 56 | 121.88% |
