Deutsche Märkte geschlossen
DAX
17.919,77 -12,40 (-0,07%) Euro Stoxx 50
4.896,91 -24,31 (-0,49%) Dow Jones 30
38.040,49 +137,20 (+0,36%) Gold
2.313,70 +2,70 (+0,12%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
55.458,75 +2.163,93 (+4,06%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:38AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240524C00015000 | 2024-05-02 11:01AM EDT | 15.00 | 7.50 | 7.55 | 7.70 | +0.18 | +2.46% | 1 | 406 | 115.63% |
| PLTR240524C00017000 | 2024-04-30 12:57PM EDT | 17.00 | 5.37 | 5.55 | 5.80 | 0.00 | - | 5 | 27 | 91.80% |
| PLTR240524C00018000 | 2024-05-01 12:00PM EDT | 18.00 | 4.13 | 4.60 | 4.90 | 0.00 | - | 5 | 64 | 83.98% |
| PLTR240524C00018500 | 2024-05-02 10:14AM EDT | 18.50 | 4.25 | 4.30 | 4.50 | -0.45 | -9.57% | 7 | 8 | 88.09% |
| PLTR240524C00019000 | 2024-05-01 3:52PM EDT | 19.00 | 3.80 | 4.05 | 4.15 | 0.00 | - | 5 | 53 | 93.07% |
| PLTR240524C00019500 | 2024-04-30 3:31PM EDT | 19.50 | 3.40 | 3.65 | 3.75 | 0.00 | - | 35 | 111 | 90.23% |
| PLTR240524C00020000 | 2024-05-01 2:59PM EDT | 20.00 | 3.25 | 3.30 | 3.40 | -0.17 | -4.97% | 11 | 652 | 89.55% |
| PLTR240524C00020500 | 2024-05-02 10:39AM EDT | 20.50 | 2.90 | 2.99 | 3.05 | +0.39 | +15.54% | 2 | 317 | 88.87% |
| PLTR240524C00021000 | 2024-05-02 10:54AM EDT | 21.00 | 2.61 | 2.68 | 2.74 | +0.09 | +3.57% | 12 | 496 | 88.18% |
| PLTR240524C00021500 | 2024-05-02 10:14AM EDT | 21.50 | 2.27 | 2.41 | 2.45 | -0.18 | -7.35% | 73 | 427 | 88.09% |
| PLTR240524C00022000 | 2024-05-02 10:43AM EDT | 22.00 | 2.08 | 2.13 | 2.18 | +0.10 | +5.05% | 34 | 3,515 | 87.21% |
| PLTR240524C00022500 | 2024-05-02 11:13AM EDT | 22.50 | 1.91 | 1.89 | 1.94 | +0.23 | +13.69% | 30 | 5,040 | 86.91% |
| PLTR240524C00023000 | 2024-05-02 11:01AM EDT | 23.00 | 1.67 | 1.68 | 1.71 | +0.04 | +2.45% | 164 | 2,113 | 86.72% |
| PLTR240524C00023500 | 2024-05-02 9:41AM EDT | 23.50 | 1.52 | 1.48 | 1.51 | +0.10 | +7.04% | 129 | 577 | 86.52% |
| PLTR240524C00024000 | 2024-05-02 10:57AM EDT | 24.00 | 1.26 | 1.30 | 1.34 | +0.13 | +11.50% | 53 | 1,428 | 86.67% |
| PLTR240524C00024500 | 2024-05-02 11:16AM EDT | 24.50 | 1.15 | 1.12 | 1.15 | +0.13 | +12.75% | 16 | 723 | 85.55% |
| PLTR240524C00025000 | 2024-05-02 11:21AM EDT | 25.00 | 0.99 | 0.98 | 1.01 | +0.13 | +15.12% | 162 | 2,786 | 85.64% |
| PLTR240524C00025500 | 2024-05-02 10:28AM EDT | 25.50 | 0.83 | 0.85 | 0.89 | +0.12 | +16.90% | 39 | 364 | 85.74% |
| PLTR240524C00026000 | 2024-05-02 9:50AM EDT | 26.00 | 0.69 | 0.73 | 0.78 | -0.07 | -9.21% | 1,024 | 842 | 85.64% |
| PLTR240524C00026500 | 2024-05-02 11:11AM EDT | 26.50 | 0.66 | 0.63 | 0.65 | +0.03 | +4.76% | 2,132 | 563 | 84.86% |
| PLTR240524C00027000 | 2024-05-02 10:14AM EDT | 27.00 | 0.52 | 0.54 | 0.57 | -0.02 | -3.70% | 4 | 665 | 84.96% |
| PLTR240524C00027500 | 2024-05-01 3:57PM EDT | 27.50 | 0.45 | 0.46 | 0.50 | +0.04 | +9.76% | 1 | 475 | 85.16% |
| PLTR240524C00028000 | 2024-05-02 10:12AM EDT | 28.00 | 0.41 | 0.39 | 0.43 | 0.00 | - | 21 | 922 | 84.96% |
| PLTR240524C00028500 | 2024-05-02 10:47AM EDT | 28.50 | 0.35 | 0.34 | 0.37 | +0.03 | +9.38% | 1 | 378 | 85.16% |
| PLTR240524C00029000 | 2024-05-02 11:18AM EDT | 29.00 | 0.30 | 0.29 | 0.32 | -0.01 | -3.23% | 11 | 430 | 85.35% |
| PLTR240524C00030000 | 2024-05-02 10:34AM EDT | 30.00 | 0.24 | 0.22 | 0.25 | +0.04 | +20.00% | 21 | 946 | 86.52% |
| PLTR240524C00031000 | 2024-05-02 9:35AM EDT | 31.00 | 0.16 | 0.17 | 0.18 | -0.03 | -15.79% | 1 | 69 | 87.11% |
| PLTR240524C00032000 | 2024-04-30 10:28AM EDT | 32.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 1 | 90 | 88.87% |
| PLTR240524C00033000 | 2024-05-01 3:02PM EDT | 33.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 103 | 127 | 90.23% |
| PLTR240524C00035000 | 2024-05-01 1:44PM EDT | 35.00 | 0.06 | 0.06 | 0.13 | -0.01 | -14.29% | 1 | 159 | 98.05% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240524P00015000 | 2024-05-01 9:30AM EDT | 15.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 1 | 126 | 89.45% |
| PLTR240524P00017000 | 2024-05-02 10:59AM EDT | 17.00 | 0.18 | 0.16 | 0.18 | +0.04 | +28.57% | 3 | 700 | 82.62% |
| PLTR240524P00018000 | 2024-05-02 9:35AM EDT | 18.00 | 0.36 | 0.29 | 0.31 | +0.06 | +20.00% | 10 | 582 | 81.84% |
| PLTR240524P00018500 | 2024-05-01 2:33PM EDT | 18.50 | 0.43 | 0.37 | 0.39 | +0.02 | +4.88% | 3 | 2,179 | 80.96% |
| PLTR240524P00019000 | 2024-05-02 10:46AM EDT | 19.00 | 0.52 | 0.48 | 0.50 | +0.07 | +15.56% | 14 | 1,042 | 81.05% |
| PLTR240524P00019500 | 2024-05-02 9:47AM EDT | 19.50 | 0.61 | 0.60 | 0.63 | +0.08 | +15.09% | 10 | 471 | 80.76% |
| PLTR240524P00020000 | 2024-05-02 11:21AM EDT | 20.00 | 0.75 | 0.74 | 0.77 | -0.06 | -7.41% | 28 | 1,161 | 80.27% |
| PLTR240524P00020500 | 2024-05-02 10:58AM EDT | 20.50 | 0.97 | 0.91 | 0.95 | +0.12 | +14.12% | 20 | 1,559 | 80.37% |
| PLTR240524P00021000 | 2024-05-02 10:58AM EDT | 21.00 | 1.15 | 1.11 | 1.13 | +0.13 | +12.75% | 104 | 727 | 80.18% |
| PLTR240524P00021500 | 2024-05-02 10:12AM EDT | 21.50 | 1.49 | 1.31 | 1.35 | +0.04 | +2.76% | 122 | 363 | 79.88% |
| PLTR240524P00022000 | 2024-05-02 10:12AM EDT | 22.00 | 1.74 | 1.56 | 1.60 | +0.27 | +18.37% | 92 | 1,555 | 80.37% |
| PLTR240524P00022500 | 2024-05-02 11:13AM EDT | 22.50 | 1.84 | 1.81 | 1.85 | -0.10 | -5.15% | 25 | 178 | 79.79% |
| PLTR240524P00023000 | 2024-05-01 3:38PM EDT | 23.00 | 2.12 | 2.08 | 2.12 | 0.00 | - | 19 | 149 | 79.20% |
| PLTR240524P00023500 | 2024-05-01 2:21PM EDT | 23.50 | 2.58 | 2.39 | 2.43 | 0.00 | - | 7 | 99 | 79.39% |
| PLTR240524P00024000 | 2024-05-01 3:20PM EDT | 24.00 | 2.63 | 2.69 | 2.75 | 0.00 | - | 4 | 232 | 78.71% |
| PLTR240524P00024500 | 2024-05-01 2:54PM EDT | 24.50 | 2.93 | 3.00 | 3.10 | 0.00 | - | 3 | 30 | 78.03% |
| PLTR240524P00025000 | 2024-05-01 3:49PM EDT | 25.00 | 3.45 | 3.35 | 3.45 | -0.15 | -4.17% | 1 | 70 | 77.34% |
| PLTR240524P00025500 | 2024-04-18 12:08PM EDT | 25.50 | 4.83 | 3.75 | 3.85 | 0.00 | - | 57 | 65 | 78.32% |
| PLTR240524P00026000 | 2024-04-23 9:57AM EDT | 26.00 | 4.62 | 4.05 | 4.20 | 0.00 | - | 3 | 9 | 74.51% |
| PLTR240524P00027000 | 2024-05-02 11:18AM EDT | 27.00 | 4.95 | 4.90 | 5.00 | -0.50 | -9.17% | 3 | 21 | 73.63% |
| PLTR240524P00031000 | 2024-04-26 10:40AM EDT | 31.00 | 8.63 | 8.55 | 8.70 | 0.00 | - | 1 | 1 | 67.97% |
