Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.135,62 +232,33 (+0,61%) Gold
2.311,10 +0,10 (+0,00%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
55.141,59 +2.223,18 (+4,20%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:17PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517C00003000 | 2024-04-25 9:51AM EDT | 3.00 | 18.05 | 19.40 | 19.50 | 0.00 | - | 1 | 102 | 350.00% |
| PLTR240517C00005000 | 2024-05-01 3:46PM EDT | 5.00 | 17.35 | 17.45 | 17.50 | 0.00 | - | 11 | 44 | 262.50% |
| PLTR240517C00006000 | 2024-04-30 12:36PM EDT | 6.00 | 16.20 | 16.40 | 16.60 | 0.00 | - | 1 | 168 | 225.00% |
| PLTR240517C00007000 | 2024-05-01 3:25PM EDT | 7.00 | 15.70 | 15.40 | 15.50 | 0.00 | - | 6 | 159 | 200.00% |
| PLTR240517C00008000 | 2024-04-29 2:32PM EDT | 8.00 | 14.65 | 14.40 | 14.50 | 0.00 | - | 70 | 111 | 181.25% |
| PLTR240517C00009000 | 2024-05-01 2:40PM EDT | 9.00 | 13.55 | 13.30 | 13.50 | 0.00 | - | 1 | 193 | 162.50% |
| PLTR240517C00010000 | 2024-05-02 10:01AM EDT | 10.00 | 12.30 | 12.40 | 12.50 | +0.13 | +1.07% | 1 | 593 | 143.75% |
| PLTR240517C00011000 | 2024-05-02 9:48AM EDT | 11.00 | 11.51 | 11.45 | 11.55 | -0.13 | -1.12% | 1 | 212 | 128.13% |
| PLTR240517C00012000 | 2024-05-02 12:20PM EDT | 12.00 | 10.40 | 10.40 | 10.50 | +0.66 | +6.78% | 2 | 818 | 112.50% |
| PLTR240517C00013000 | 2024-05-02 10:22AM EDT | 13.00 | 9.45 | 9.45 | 9.55 | +0.29 | +3.24% | 66 | 2,423 | 100.00% |
| PLTR240517C00014000 | 2024-05-01 11:53AM EDT | 14.00 | 7.78 | 8.45 | 8.55 | 0.00 | - | 5 | 1,111 | 87.50% |
| PLTR240517C00015000 | 2024-05-02 11:56AM EDT | 15.00 | 7.50 | 7.45 | 7.60 | -0.10 | -1.32% | 2 | 1,270 | 96.09% |
| PLTR240517C00016000 | 2024-05-01 2:54PM EDT | 16.00 | 6.74 | 6.50 | 6.60 | 0.00 | - | 18 | 3,825 | 91.41% |
| PLTR240517C00017000 | 2024-05-02 12:44PM EDT | 17.00 | 5.60 | 5.55 | 5.65 | -0.30 | -5.08% | 11 | 4,969 | 88.67% |
| PLTR240517C00017500 | 2024-05-02 11:29AM EDT | 17.50 | 5.20 | 5.10 | 5.20 | -0.15 | -2.80% | 5 | 3,602 | 89.45% |
| PLTR240517C00018000 | 2024-05-02 12:11PM EDT | 18.00 | 4.66 | 4.65 | 4.75 | +0.20 | +4.48% | 65 | 3,661 | 88.28% |
| PLTR240517C00018500 | 2024-05-02 12:23PM EDT | 18.50 | 4.25 | 4.25 | 4.35 | +0.32 | +8.14% | 27 | 55 | 90.82% |
| PLTR240517C00019000 | 2024-05-02 12:44PM EDT | 19.00 | 3.90 | 3.85 | 3.95 | -0.12 | -2.99% | 57 | 2,936 | 91.02% |
| PLTR240517C00019500 | 2024-05-02 12:35PM EDT | 19.50 | 3.50 | 3.50 | 3.55 | +0.15 | +4.48% | 70 | 214 | 91.60% |
| PLTR240517C00020000 | 2024-05-02 12:50PM EDT | 20.00 | 3.20 | 3.15 | 3.20 | +0.16 | +5.26% | 580 | 7,727 | 92.29% |
| PLTR240517C00020500 | 2024-05-02 12:53PM EDT | 20.50 | 2.86 | 2.83 | 2.86 | -0.14 | -4.67% | 41 | 392 | 92.68% |
| PLTR240517C00021000 | 2024-05-02 12:38PM EDT | 21.00 | 2.49 | 2.52 | 2.56 | -0.21 | -7.78% | 54 | 11,940 | 93.16% |
| PLTR240517C00021500 | 2024-05-02 12:05PM EDT | 21.50 | 2.31 | 2.25 | 2.28 | -0.09 | -3.75% | 70 | 2,930 | 93.85% |
| PLTR240517C00022000 | 2024-05-02 12:52PM EDT | 22.00 | 2.01 | 2.00 | 2.02 | +0.21 | +11.67% | 687 | 9,289 | 94.43% |
| PLTR240517C00022500 | 2024-05-02 12:46PM EDT | 22.50 | 1.78 | 1.77 | 1.79 | +0.17 | +10.56% | 1,193 | 4,007 | 95.02% |
| PLTR240517C00023000 | 2024-05-02 12:59PM EDT | 23.00 | 1.56 | 1.54 | 1.56 | +0.19 | +13.97% | 1,261 | 23,019 | 94.43% |
| PLTR240517C00023500 | 2024-05-02 12:44PM EDT | 23.50 | 1.34 | 1.34 | 1.37 | +0.14 | +11.67% | 2,413 | 1,315 | 94.53% |
| PLTR240517C00024000 | 2024-05-02 12:52PM EDT | 24.00 | 1.18 | 1.16 | 1.19 | +0.17 | +16.83% | 458 | 13,884 | 94.43% |
| PLTR240517C00024500 | 2024-05-02 12:44PM EDT | 24.50 | 1.01 | 0.99 | 1.03 | +0.12 | +13.48% | 51 | 1,625 | 94.04% |
| PLTR240517C00025000 | 2024-05-02 1:01PM EDT | 25.00 | 0.86 | 0.86 | 0.88 | +0.12 | +15.79% | 1,099 | 69,215 | 94.04% |
| PLTR240517C00025500 | 2024-05-02 11:51AM EDT | 25.50 | 0.75 | 0.73 | 0.76 | +0.14 | +22.95% | 27 | 3,798 | 93.95% |
| PLTR240517C00026000 | 2024-05-02 1:00PM EDT | 26.00 | 0.63 | 0.63 | 0.65 | +0.09 | +16.36% | 380 | 9,903 | 94.14% |
| PLTR240517C00026500 | 2024-05-02 12:17PM EDT | 26.50 | 0.53 | 0.52 | 0.55 | +0.09 | +20.45% | 418 | 8,830 | 93.36% |
| PLTR240517C00027000 | 2024-05-02 12:56PM EDT | 27.00 | 0.46 | 0.45 | 0.47 | +0.07 | +17.50% | 207 | 16,859 | 93.95% |
| PLTR240517C00028000 | 2024-05-02 12:56PM EDT | 28.00 | 0.33 | 0.32 | 0.34 | +0.07 | +26.92% | 312 | 16,921 | 93.95% |
| PLTR240517C00029000 | 2024-05-02 11:25AM EDT | 29.00 | 0.25 | 0.23 | 0.24 | +0.06 | +31.58% | 291 | 7,507 | 94.34% |
| PLTR240517C00030000 | 2024-05-02 12:59PM EDT | 30.00 | 0.17 | 0.17 | 0.18 | +0.03 | +20.00% | 8,686 | 19,551 | 95.70% |
| PLTR240517C00031000 | 2024-05-02 12:24PM EDT | 31.00 | 0.13 | 0.12 | 0.15 | +0.01 | +8.33% | 36 | 3,827 | 97.66% |
| PLTR240517C00032000 | 2024-05-02 12:55PM EDT | 32.00 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 101 | 8,500 | 100.78% |
| PLTR240517C00033000 | 2024-05-02 12:59PM EDT | 33.00 | 0.08 | 0.07 | 0.09 | +0.02 | +28.57% | 409 | 7,060 | 101.17% |
| PLTR240517C00034000 | 2024-05-01 3:02PM EDT | 34.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 125 | 3,777 | 103.52% |
| PLTR240517C00035000 | 2024-05-02 12:11PM EDT | 35.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 175 | 18,463 | 104.69% |
| PLTR240517C00036000 | 2024-05-01 10:14AM EDT | 36.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 100 | 6,408 | 104.69% |
| PLTR240517C00037000 | 2024-05-02 12:59PM EDT | 37.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 51 | 2,807 | 107.03% |
| PLTR240517C00038000 | 2024-05-02 9:30AM EDT | 38.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 1 | 4,366 | 116.41% |
| PLTR240517C00039000 | 2024-05-02 12:24PM EDT | 39.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 1,059 | 114.06% |
| PLTR240517C00040000 | 2024-05-02 12:41PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 27 | 15,631 | 118.75% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517P00003000 | 2024-02-06 10:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| PLTR240517P00005000 | 2024-04-02 12:03PM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 4,106 | 293.75% |
| PLTR240517P00006000 | 2024-03-20 2:07PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,087 | 259.38% |
| PLTR240517P00007000 | 2024-03-07 1:38PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 515 | 218.75% |
| PLTR240517P00008000 | 2024-04-30 3:35PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,421 | 181.25% |
| PLTR240517P00009000 | 2024-04-16 12:53PM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,721 | 184.38% |
| PLTR240517P00010000 | 2024-04-30 10:41AM EDT | 10.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 3,224 | 162.50% |
| PLTR240517P00011000 | 2024-04-24 1:05PM EDT | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,163 | 145.31% |
| PLTR240517P00012000 | 2024-05-01 2:28PM EDT | 12.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 15 | 9,758 | 134.38% |
| PLTR240517P00013000 | 2024-05-02 11:54AM EDT | 13.00 | 0.02 | 0.01 | 0.07 | +0.01 | +100.00% | 3 | 2,630 | 131.25% |
| PLTR240517P00014000 | 2024-05-02 11:09AM EDT | 14.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 6 | 5,245 | 107.81% |
| PLTR240517P00015000 | 2024-05-02 11:40AM EDT | 15.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 6 | 15,760 | 98.44% |
| PLTR240517P00016000 | 2024-05-02 12:28PM EDT | 16.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 126 | 14,781 | 94.53% |
| PLTR240517P00017000 | 2024-05-02 12:44PM EDT | 17.00 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 34 | 9,771 | 90.63% |
| PLTR240517P00017500 | 2024-05-02 12:26PM EDT | 17.50 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 8 | 4,154 | 90.23% |
| PLTR240517P00018000 | 2024-05-02 12:31PM EDT | 18.00 | 0.23 | 0.21 | 0.23 | +0.02 | +9.52% | 188 | 12,674 | 90.04% |
| PLTR240517P00018500 | 2024-05-02 12:37PM EDT | 18.50 | 0.30 | 0.30 | 0.30 | -0.01 | -3.23% | 27 | 8,341 | 90.23% |
| PLTR240517P00019000 | 2024-05-02 12:46PM EDT | 19.00 | 0.40 | 0.39 | 0.41 | -0.02 | -4.76% | 112 | 14,365 | 90.63% |
| PLTR240517P00019500 | 2024-05-02 12:10PM EDT | 19.50 | 0.52 | 0.52 | 0.54 | +0.07 | +15.56% | 97 | 678 | 91.60% |
| PLTR240517P00020000 | 2024-05-02 12:58PM EDT | 20.00 | 0.68 | 0.67 | 0.69 | -0.02 | -2.86% | 159 | 21,264 | 92.29% |
| PLTR240517P00020500 | 2024-05-02 12:59PM EDT | 20.50 | 0.85 | 0.84 | 0.87 | -0.05 | -5.38% | 16 | 429 | 92.97% |
| PLTR240517P00021000 | 2024-05-02 12:59PM EDT | 21.00 | 1.05 | 1.04 | 1.07 | -0.08 | -7.21% | 95 | 13,785 | 93.75% |
| PLTR240517P00021500 | 2024-05-02 11:59AM EDT | 21.50 | 1.29 | 1.26 | 1.28 | -0.06 | -4.44% | 102 | 1,074 | 93.85% |
| PLTR240517P00022000 | 2024-05-02 12:35PM EDT | 22.00 | 1.54 | 1.51 | 1.52 | -0.08 | -4.94% | 279 | 26,459 | 94.43% |
| PLTR240517P00022500 | 2024-05-02 11:25AM EDT | 22.50 | 1.76 | 1.76 | 1.78 | +0.02 | +1.15% | 1,095 | 988 | 94.24% |
| PLTR240517P00023000 | 2024-05-02 12:32PM EDT | 23.00 | 2.09 | 2.05 | 2.07 | -0.09 | -4.13% | 379 | 16,870 | 94.73% |
| PLTR240517P00023500 | 2024-05-01 3:02PM EDT | 23.50 | 2.39 | 2.34 | 2.38 | +0.29 | +13.81% | 5 | 652 | 94.53% |
| PLTR240517P00024000 | 2024-05-02 12:42PM EDT | 24.00 | 2.71 | 2.65 | 2.70 | -0.04 | -1.45% | 19 | 10,441 | 94.14% |
| PLTR240517P00024500 | 2024-05-01 3:02PM EDT | 24.50 | 2.73 | 3.00 | 3.05 | 0.00 | - | 1 | 40 | 94.63% |
| PLTR240517P00025000 | 2024-05-02 12:43PM EDT | 25.00 | 3.40 | 3.35 | 3.40 | -0.10 | -2.86% | 25 | 9,718 | 94.04% |
| PLTR240517P00025500 | 2024-04-30 9:40AM EDT | 25.50 | 3.50 | 3.75 | 3.80 | 0.00 | - | 15 | 223 | 95.51% |
| PLTR240517P00026000 | 2024-05-01 1:38PM EDT | 26.00 | 4.26 | 4.10 | 4.20 | -0.19 | -4.27% | 2 | 3,778 | 94.43% |
| PLTR240517P00026500 | 2024-04-30 10:01AM EDT | 26.50 | 4.20 | 4.50 | 4.60 | 0.00 | - | 8 | 19 | 94.14% |
| PLTR240517P00027000 | 2024-05-02 11:57AM EDT | 27.00 | 4.94 | 4.95 | 5.00 | +0.14 | +2.92% | 4 | 1,991 | 94.63% |
| PLTR240517P00028000 | 2024-04-26 3:24PM EDT | 28.00 | 5.86 | 5.80 | 5.90 | 0.00 | - | 10 | 2,095 | 95.31% |
| PLTR240517P00029000 | 2024-04-30 9:40AM EDT | 29.00 | 6.45 | 6.70 | 6.80 | 0.00 | - | 3 | 1,072 | 95.31% |
| PLTR240517P00030000 | 2024-05-02 11:02AM EDT | 30.00 | 7.73 | 7.50 | 7.75 | -0.24 | -3.01% | 2 | 1,373 | 87.89% |
| PLTR240517P00031000 | 2024-04-18 2:41PM EDT | 31.00 | 10.05 | 8.60 | 8.70 | 0.00 | - | 1 | 918 | 99.22% |
| PLTR240517P00032000 | 2024-04-16 10:25AM EDT | 32.00 | 10.50 | 9.60 | 9.65 | 0.00 | - | 50 | 1,597 | 102.34% |
| PLTR240517P00033000 | 2024-05-02 10:18AM EDT | 33.00 | 10.76 | 10.55 | 10.65 | +0.01 | +0.09% | 5 | 41 | 104.30% |
| PLTR240517P00034000 | 2024-04-25 9:46AM EDT | 34.00 | 12.83 | 11.35 | 11.75 | 0.00 | - | 23 | 27 | 97.66% |
| PLTR240517P00035000 | 2024-04-25 2:01PM EDT | 35.00 | 13.40 | 12.50 | 12.60 | 0.00 | - | 7 | 7 | 103.13% |
| PLTR240517P00036000 | 2024-04-18 12:48PM EDT | 36.00 | 14.75 | 13.30 | 13.95 | 0.00 | - | 2 | 0 | 127.73% |
| PLTR240517P00037000 | 2024-05-01 9:56AM EDT | 37.00 | 15.00 | 14.50 | 14.60 | 0.00 | - | 3 | 0 | 113.28% |
| PLTR240517P00038000 | 2024-05-01 3:02PM EDT | 38.00 | 15.20 | 15.50 | 15.60 | 0.00 | - | 16 | 1 | 118.75% |
| PLTR240517P00039000 | 2024-05-01 9:48AM EDT | 39.00 | 17.00 | 16.50 | 16.60 | 0.00 | - | 1 | 1 | 123.44% |
| PLTR240517P00040000 | 2024-04-23 3:28PM EDT | 40.00 | 18.26 | 17.35 | 17.60 | 0.00 | - | 1 | 0 | 143.75% |
