Deutsche Märkte schließen in 8 Stunden 30 Minuten
DAX
18.494,89 -62,38 (-0,34%) Euro Stoxx 50
5.016,48 -34,83 (-0,69%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.318,40 -8,60 (-0,37%) EUR/USD
1,0772 +0,0007 (+0,06%) Bitcoin EUR
62.817,39 -1.648,48 (-2,56%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240614C00015000 | 2024-06-10 12:08PM EDT | 15.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLTR240614C00016000 | 2024-06-10 9:30AM EDT | 16.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240614C00016500 | 2024-06-10 11:23AM EDT | 16.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PLTR240614C00017000 | 2024-06-10 9:37AM EDT | 17.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLTR240614C00017500 | 2024-06-10 3:59PM EDT | 17.50 | 5.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR240614C00018000 | 2024-06-10 9:30AM EDT | 18.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240614C00018500 | 2024-06-10 10:42AM EDT | 18.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240614C00019000 | 2024-06-10 1:00PM EDT | 19.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PLTR240614C00019500 | 2024-06-10 3:07PM EDT | 19.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| PLTR240614C00020000 | 2024-06-10 3:17PM EDT | 20.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| PLTR240614C00020500 | 2024-06-10 12:05PM EDT | 20.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| PLTR240614C00021000 | 2024-06-10 3:32PM EDT | 21.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 0.00% |
| PLTR240614C00021500 | 2024-06-10 3:44PM EDT | 21.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| PLTR240614C00022000 | 2024-06-10 3:59PM EDT | 22.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3,809 | 0 | 0.00% |
| PLTR240614C00022500 | 2024-06-10 3:59PM EDT | 22.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2,228 | 0 | 0.00% |
| PLTR240614C00023000 | 2024-06-10 3:59PM EDT | 23.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8,250 | 0 | 0.00% |
| PLTR240614C00023500 | 2024-06-10 3:59PM EDT | 23.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10,215 | 0 | 6.25% |
| PLTR240614C00024000 | 2024-06-10 3:59PM EDT | 24.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15,395 | 0 | 12.50% |
| PLTR240614C00024500 | 2024-06-10 3:59PM EDT | 24.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,799 | 0 | 12.50% |
| PLTR240614C00025000 | 2024-06-10 3:59PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13,885 | 0 | 25.00% |
| PLTR240614C00025500 | 2024-06-10 3:57PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,600 | 0 | 25.00% |
| PLTR240614C00026000 | 2024-06-10 3:57PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,949 | 0 | 25.00% |
| PLTR240614C00026500 | 2024-06-10 3:50PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 25.00% |
| PLTR240614C00027000 | 2024-06-10 3:51PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,168 | 0 | 50.00% |
| PLTR240614C00027500 | 2024-06-10 3:46PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| PLTR240614C00028000 | 2024-06-10 3:57PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,233 | 0 | 50.00% |
| PLTR240614C00029000 | 2024-06-10 2:58PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 50.00% |
| PLTR240614C00029500 | 2024-06-10 3:42PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| PLTR240614C00030000 | 2024-06-10 11:25AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 684 | 0 | 50.00% |
| PLTR240614C00030500 | 2024-06-07 3:53PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240614C00031000 | 2024-06-07 3:48PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 50.00% |
| PLTR240614C00032000 | 2024-06-10 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240614P00015000 | 2024-06-05 9:48AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240614P00016000 | 2024-06-07 9:38AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240614P00016500 | 2024-06-10 10:44AM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PLTR240614P00017000 | 2024-06-10 10:28AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PLTR240614P00017500 | 2024-06-10 10:18AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PLTR240614P00018000 | 2024-06-10 11:39AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240614P00018500 | 2024-06-10 2:21PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| PLTR240614P00019000 | 2024-06-10 3:39PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 50.00% |
| PLTR240614P00019500 | 2024-06-10 3:49PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 50.00% |
| PLTR240614P00020000 | 2024-06-10 3:59PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,195 | 0 | 50.00% |
| PLTR240614P00020500 | 2024-06-10 3:58PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 25.00% |
| PLTR240614P00021000 | 2024-06-10 3:58PM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,313 | 0 | 25.00% |
| PLTR240614P00021500 | 2024-06-10 3:53PM EDT | 21.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,029 | 0 | 25.00% |
| PLTR240614P00022000 | 2024-06-10 3:59PM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11,341 | 0 | 12.50% |
| PLTR240614P00022500 | 2024-06-10 3:58PM EDT | 22.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10,680 | 0 | 6.25% |
| PLTR240614P00023000 | 2024-06-10 3:59PM EDT | 23.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4,730 | 0 | 1.56% |
| PLTR240614P00023500 | 2024-06-10 3:58PM EDT | 23.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 766 | 0 | 0.00% |
| PLTR240614P00024000 | 2024-06-10 3:59PM EDT | 24.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 0.00% |
| PLTR240614P00024500 | 2024-06-10 3:26PM EDT | 24.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| PLTR240614P00025000 | 2024-06-10 3:07PM EDT | 25.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| PLTR240614P00025500 | 2024-06-10 3:06PM EDT | 25.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PLTR240614P00026000 | 2024-06-10 12:28PM EDT | 26.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PLTR240614P00026500 | 2024-06-10 9:30AM EDT | 26.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240614P00027000 | 2024-06-10 9:50AM EDT | 27.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240614P00028000 | 2024-06-07 3:56PM EDT | 28.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PLTR240614P00029000 | 2024-06-10 9:43AM EDT | 29.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR240614P00030000 | 2024-05-07 9:34AM EDT | 30.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLTR240614P00031000 | 2024-05-17 9:30AM EDT | 31.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
