Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.349,22 +2.072,32 (+3,89%) CMC Crypto 200
1.277,42 +6,67 (+0,53%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240531C00015000 | 2024-04-26 2:33PM EDT | 15.00 | 7.50 | 7.60 | 7.70 | 0.00 | - | 1 | 17 | 91.41% |
| PLTR240531C00017000 | 2024-05-01 12:52PM EDT | 17.00 | 5.09 | 5.75 | 5.85 | 0.00 | - | 10 | 16 | 83.50% |
| PLTR240531C00017500 | 2024-05-02 10:01AM EDT | 17.50 | 5.20 | 5.30 | 5.40 | +0.50 | +10.64% | 1 | 24 | 81.15% |
| PLTR240531C00018000 | 2024-05-02 2:23PM EDT | 18.00 | 4.92 | 4.85 | 5.00 | -0.23 | -4.47% | 1 | 12 | 80.08% |
| PLTR240531C00018500 | 2024-05-01 3:04PM EDT | 18.50 | 4.60 | 4.50 | 4.60 | 0.00 | - | 4 | 39 | 81.25% |
| PLTR240531C00019000 | 2024-05-02 1:22PM EDT | 19.00 | 4.10 | 4.10 | 4.15 | -0.09 | -2.15% | 5 | 958 | 78.42% |
| PLTR240531C00019500 | 2024-05-02 12:24PM EDT | 19.50 | 3.70 | 3.75 | 3.95 | +0.50 | +15.62% | 5 | 26 | 82.72% |
| PLTR240531C00020000 | 2024-05-02 3:34PM EDT | 20.00 | 3.50 | 3.40 | 3.45 | 0.00 | - | 35 | 904 | 78.42% |
| PLTR240531C00020500 | 2024-05-02 12:30PM EDT | 20.50 | 3.10 | 3.00 | 3.15 | +0.36 | +13.14% | 5 | 151 | 77.15% |
| PLTR240531C00021000 | 2024-05-02 3:48PM EDT | 21.00 | 2.80 | 2.77 | 2.83 | -0.05 | -1.75% | 259 | 587 | 78.22% |
| PLTR240531C00021500 | 2024-05-02 3:08PM EDT | 21.50 | 2.63 | 2.49 | 2.54 | +0.05 | +1.94% | 33 | 461 | 78.03% |
| PLTR240531C00022000 | 2024-05-02 3:08PM EDT | 22.00 | 2.35 | 2.23 | 2.28 | +0.27 | +12.98% | 245 | 916 | 77.98% |
| PLTR240531C00022500 | 2024-05-02 3:47PM EDT | 22.50 | 2.02 | 2.00 | 2.01 | +0.01 | +0.50% | 694 | 821 | 77.54% |
| PLTR240531C00023000 | 2024-05-02 3:57PM EDT | 23.00 | 1.78 | 1.77 | 1.84 | +0.15 | +8.93% | 91 | 1,629 | 78.27% |
| PLTR240531C00023500 | 2024-05-02 3:46PM EDT | 23.50 | 1.57 | 1.55 | 1.61 | 0.00 | - | 85 | 176 | 77.34% |
| PLTR240531C00024000 | 2024-05-02 3:41PM EDT | 24.00 | 1.41 | 1.36 | 1.44 | +0.14 | +11.02% | 89 | 1,172 | 77.34% |
| PLTR240531C00024500 | 2024-05-02 3:17PM EDT | 24.50 | 1.28 | 1.21 | 1.28 | +0.18 | +16.36% | 21 | 433 | 77.73% |
| PLTR240531C00025000 | 2024-05-02 3:43PM EDT | 25.00 | 1.09 | 1.06 | 1.09 | +0.03 | +2.83% | 673 | 1,800 | 76.86% |
| PLTR240531C00025500 | 2024-05-02 3:59PM EDT | 25.50 | 0.93 | 0.93 | 0.96 | +0.04 | +4.35% | 44 | 641 | 76.95% |
| PLTR240531C00026000 | 2024-05-02 3:57PM EDT | 26.00 | 0.83 | 0.81 | 0.85 | +0.13 | +18.84% | 472 | 1,933 | 77.15% |
| PLTR240531C00026500 | 2024-05-02 2:56PM EDT | 26.50 | 0.76 | 0.70 | 0.72 | +0.14 | +22.58% | 45 | 178 | 76.47% |
| PLTR240531C00027000 | 2024-05-02 3:30PM EDT | 27.00 | 0.66 | 0.61 | 0.65 | +0.05 | +8.20% | 704 | 408 | 77.05% |
| PLTR240531C00027500 | 2024-05-02 2:59PM EDT | 27.50 | 0.55 | 0.53 | 0.56 | +0.05 | +10.00% | 24 | 190 | 76.95% |
| PLTR240531C00028000 | 2024-05-02 2:30PM EDT | 28.00 | 0.46 | 0.45 | 0.49 | +0.05 | +12.20% | 41 | 858 | 76.86% |
| PLTR240531C00028500 | 2024-05-01 3:20PM EDT | 28.50 | 0.40 | 0.32 | 0.42 | 0.00 | - | 80 | 515 | 74.61% |
| PLTR240531C00029000 | 2024-05-02 3:08PM EDT | 29.00 | 0.38 | 0.34 | 0.37 | +0.04 | +11.76% | 62 | 604 | 77.15% |
| PLTR240531C00030000 | 2024-05-02 3:49PM EDT | 30.00 | 0.28 | 0.25 | 0.28 | +0.05 | +21.74% | 104 | 517 | 77.34% |
| PLTR240531C00031000 | 2024-05-02 3:58PM EDT | 31.00 | 0.20 | 0.19 | 0.22 | 0.00 | - | 4 | 388 | 78.13% |
| PLTR240531C00032000 | 2024-05-02 12:58PM EDT | 32.00 | 0.17 | 0.15 | 0.17 | +0.01 | +6.25% | 24 | 523 | 79.30% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240531P00015000 | 2024-05-02 3:13PM EDT | 15.00 | 0.08 | 0.04 | 0.13 | +0.04 | +100.00% | 18 | 722 | 84.38% |
| PLTR240531P00017000 | 2024-05-02 3:53PM EDT | 17.00 | 0.20 | 0.19 | 0.22 | -0.02 | -9.09% | 5 | 556 | 76.76% |
| PLTR240531P00017500 | 2024-05-02 3:55PM EDT | 17.50 | 0.25 | 0.24 | 0.26 | -0.03 | -10.71% | 46 | 407 | 74.80% |
| PLTR240531P00018000 | 2024-05-02 3:13PM EDT | 18.00 | 0.32 | 0.32 | 0.35 | -0.02 | -5.88% | 82 | 358 | 75.29% |
| PLTR240531P00018500 | 2024-05-02 3:42PM EDT | 18.50 | 0.41 | 0.41 | 0.44 | -0.04 | -8.89% | 26 | 2,300 | 74.90% |
| PLTR240531P00019000 | 2024-05-02 3:51PM EDT | 19.00 | 0.52 | 0.51 | 0.55 | +0.05 | +10.64% | 68 | 490 | 74.41% |
| PLTR240531P00019500 | 2024-05-02 3:50PM EDT | 19.50 | 0.66 | 0.65 | 0.68 | -0.07 | -9.59% | 13 | 410 | 74.51% |
| PLTR240531P00020000 | 2024-05-02 3:33PM EDT | 20.00 | 0.77 | 0.80 | 0.83 | -0.13 | -14.44% | 65 | 1,793 | 74.41% |
| PLTR240531P00020500 | 2024-05-02 1:24PM EDT | 20.50 | 1.01 | 0.97 | 1.01 | -0.07 | -6.48% | 12 | 265 | 74.41% |
| PLTR240531P00021000 | 2024-05-02 3:45PM EDT | 21.00 | 1.17 | 1.17 | 1.20 | +0.09 | +8.33% | 26 | 1,708 | 74.41% |
| PLTR240531P00021500 | 2024-05-02 3:37PM EDT | 21.50 | 1.36 | 1.37 | 1.42 | +0.07 | +5.43% | 18 | 314 | 74.12% |
| PLTR240531P00022000 | 2024-05-02 3:57PM EDT | 22.00 | 1.66 | 1.61 | 1.66 | -0.09 | -5.26% | 347 | 2,118 | 74.22% |
| PLTR240531P00022500 | 2024-05-02 3:44PM EDT | 22.50 | 1.90 | 1.87 | 1.93 | -0.10 | -5.00% | 370 | 266 | 74.41% |
| PLTR240531P00023000 | 2024-05-02 1:48PM EDT | 23.00 | 2.18 | 2.16 | 2.27 | +0.13 | +6.34% | 7 | 204 | 75.78% |
| PLTR240531P00023500 | 2024-05-02 10:27AM EDT | 23.50 | 2.60 | 2.45 | 2.50 | +0.28 | +12.07% | 15 | 87 | 74.22% |
| PLTR240531P00024000 | 2024-05-02 9:59AM EDT | 24.00 | 2.88 | 2.76 | 2.81 | -0.24 | -7.69% | 37 | 99 | 73.83% |
| PLTR240531P00024500 | 2024-04-24 9:53AM EDT | 24.50 | 3.30 | 3.05 | 3.20 | 0.00 | - | 1 | 84 | 73.93% |
| PLTR240531P00025000 | 2024-05-01 3:26PM EDT | 25.00 | 3.30 | 3.45 | 3.55 | 0.00 | - | 15 | 29 | 74.80% |
| PLTR240531P00025500 | 2024-04-30 9:30AM EDT | 25.50 | 3.65 | 3.80 | 3.90 | 0.00 | - | 1 | 9 | 73.93% |
| PLTR240531P00026000 | 2024-04-26 3:34PM EDT | 26.00 | 4.35 | 4.20 | 4.30 | 0.00 | - | 5 | 22 | 74.61% |
| PLTR240531P00027000 | 2024-05-01 3:26PM EDT | 27.00 | 4.85 | 4.95 | 5.15 | 0.00 | - | 5 | 17 | 74.32% |
| PLTR240531P00028000 | 2024-04-16 10:09AM EDT | 28.00 | 6.80 | 5.80 | 5.95 | 0.00 | - | - | 4 | 72.75% |
