Deutsche Märkte schließen in 30 Minuten
DAX
17.895,33 -36,84 (-0,21%) Euro Stoxx 50
4.895,55 -25,67 (-0,52%) Dow Jones 30
38.070,57 +167,28 (+0,44%) Gold
2.310,20 -0,80 (-0,03%) EUR/USD
1,0692 -0,0026 (-0,25%) Bitcoin EUR
55.296,94 +1.519,29 (+2,83%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:00AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240621C00003000 | 2024-04-25 3:36PM EDT | 3.00 | 18.70 | 19.30 | 19.45 | 0.00 | - | 5 | 138 | 254.69% |
| PLTR240621C00005000 | 2024-05-01 11:17AM EDT | 5.00 | 16.85 | 17.30 | 17.50 | 0.00 | - | 3 | 255 | 214.06% |
| PLTR240621C00006000 | 2024-04-02 2:28PM EDT | 6.00 | 16.60 | 16.30 | 16.50 | 0.00 | - | 3 | 13 | 189.06% |
| PLTR240621C00007000 | 2024-05-01 2:37PM EDT | 7.00 | 15.30 | 15.35 | 15.45 | 0.00 | - | 2 | 1,218 | 148.44% |
| PLTR240621C00008000 | 2024-04-25 1:25PM EDT | 8.00 | 13.45 | 14.35 | 14.55 | 0.00 | - | 2 | 92 | 132.81% |
| PLTR240621C00009000 | 2024-04-30 11:58AM EDT | 9.00 | 13.47 | 13.25 | 13.45 | 0.00 | - | 7 | 77 | 118.75% |
| PLTR240621C00010000 | 2024-04-30 1:12PM EDT | 10.00 | 12.19 | 12.35 | 12.50 | 0.00 | - | 14 | 5,467 | 94.53% |
| PLTR240621C00011000 | 2024-05-02 9:48AM EDT | 11.00 | 11.57 | 11.35 | 11.45 | +0.39 | +3.49% | 1 | 225 | 94.53% |
| PLTR240621C00012000 | 2024-05-01 11:59AM EDT | 12.00 | 10.40 | 10.40 | 10.55 | +0.59 | +6.01% | 50 | 2,851 | 90.63% |
| PLTR240621C00013000 | 2024-05-01 10:45AM EDT | 13.00 | 9.18 | 9.45 | 9.55 | 0.00 | - | 11 | 3,512 | 84.96% |
| PLTR240621C00014000 | 2024-04-30 2:42PM EDT | 14.00 | 8.34 | 8.45 | 8.50 | 0.00 | - | 2 | 1,792 | 70.70% |
| PLTR240621C00015000 | 2024-05-02 10:35AM EDT | 15.00 | 7.57 | 7.55 | 7.60 | +0.02 | +0.26% | 2 | 13,467 | 74.41% |
| PLTR240621C00016000 | 2024-05-01 3:27PM EDT | 16.00 | 6.60 | 6.65 | 6.75 | -0.45 | -6.38% | 1 | 2,773 | 75.00% |
| PLTR240621C00017000 | 2024-05-02 9:51AM EDT | 17.00 | 5.80 | 5.75 | 5.85 | -0.35 | -5.69% | 2 | 10,962 | 70.90% |
| PLTR240621C00018000 | 2024-05-01 1:29PM EDT | 18.00 | 5.05 | 4.95 | 5.00 | +0.45 | +9.78% | 2 | 5,264 | 69.04% |
| PLTR240621C00019000 | 2024-05-01 3:42PM EDT | 19.00 | 4.16 | 4.15 | 4.25 | 0.00 | - | 74 | 2,880 | 67.29% |
| PLTR240621C00020000 | 2024-05-02 10:39AM EDT | 20.00 | 3.55 | 3.50 | 3.60 | +0.02 | +0.57% | 25 | 14,258 | 67.77% |
| PLTR240621C00021000 | 2024-05-02 10:32AM EDT | 21.00 | 2.99 | 2.96 | 3.00 | +0.21 | +7.55% | 99 | 5,282 | 68.36% |
| PLTR240621C00022000 | 2024-05-02 10:36AM EDT | 22.00 | 2.46 | 2.43 | 2.47 | +0.16 | +6.96% | 128 | 14,763 | 67.87% |
| PLTR240621C00023000 | 2024-05-02 10:24AM EDT | 23.00 | 2.02 | 1.98 | 2.01 | +0.13 | +6.88% | 352 | 10,325 | 67.53% |
| PLTR240621C00024000 | 2024-05-02 10:13AM EDT | 24.00 | 1.58 | 1.61 | 1.65 | +0.07 | +4.64% | 35 | 9,398 | 67.87% |
| PLTR240621C00025000 | 2024-05-02 10:25AM EDT | 25.00 | 1.34 | 1.30 | 1.33 | +0.14 | +11.67% | 288 | 24,470 | 67.92% |
| PLTR240621C00026000 | 2024-05-02 10:32AM EDT | 26.00 | 1.05 | 1.02 | 1.07 | +0.09 | +9.37% | 176 | 13,003 | 67.68% |
| PLTR240621C00027000 | 2024-05-02 10:08AM EDT | 27.00 | 0.80 | 0.83 | 0.86 | +0.04 | +5.26% | 123 | 12,081 | 68.21% |
| PLTR240621C00028000 | 2024-05-02 10:39AM EDT | 28.00 | 0.67 | 0.66 | 0.68 | +0.07 | +11.67% | 17 | 12,800 | 68.26% |
| PLTR240621C00029000 | 2024-05-02 10:16AM EDT | 29.00 | 0.51 | 0.52 | 0.54 | -0.01 | -1.92% | 11 | 12,046 | 68.36% |
| PLTR240621C00030000 | 2024-05-02 10:43AM EDT | 30.00 | 0.42 | 0.42 | 0.44 | +0.03 | +7.69% | 196 | 23,018 | 69.04% |
| PLTR240621C00031000 | 2024-05-02 10:38AM EDT | 31.00 | 0.34 | 0.33 | 0.35 | -0.01 | -2.86% | 11 | 5,737 | 69.24% |
| PLTR240621C00032000 | 2024-05-02 10:29AM EDT | 32.00 | 0.27 | 0.26 | 0.29 | +0.04 | +17.39% | 6 | 6,608 | 69.82% |
| PLTR240621C00033000 | 2024-05-02 9:57AM EDT | 33.00 | 0.22 | 0.22 | 0.24 | +0.05 | +29.41% | 5 | 1,850 | 70.90% |
| PLTR240621C00034000 | 2024-05-02 9:44AM EDT | 34.00 | 0.19 | 0.18 | 0.20 | +0.04 | +26.67% | 2 | 2,186 | 71.68% |
| PLTR240621C00035000 | 2024-05-02 9:50AM EDT | 35.00 | 0.14 | 0.14 | 0.16 | 0.00 | - | 5 | 11,533 | 71.88% |
| PLTR240621C00036000 | 2024-05-01 1:17PM EDT | 36.00 | 0.13 | 0.12 | 0.14 | +0.03 | +30.00% | 2 | 3,084 | 73.24% |
| PLTR240621C00037000 | 2024-04-30 2:56PM EDT | 37.00 | 0.10 | 0.09 | 0.16 | 0.00 | - | 5 | 4,202 | 75.78% |
| PLTR240621C00038000 | 2024-05-01 3:58PM EDT | 38.00 | 0.10 | 0.07 | 0.14 | +0.01 | +11.11% | 51 | 1,899 | 76.56% |
| PLTR240621C00039000 | 2024-05-01 2:13PM EDT | 39.00 | 0.07 | 0.06 | 0.12 | 0.00 | - | 28 | 568 | 77.34% |
| PLTR240621C00040000 | 2024-05-02 10:40AM EDT | 40.00 | 0.08 | 0.07 | 0.09 | +0.01 | +20.00% | 15 | 11,113 | 78.52% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240621P00003000 | 2024-04-29 1:07PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 580 | 193.75% |
| PLTR240621P00005000 | 2024-04-19 10:32AM EDT | 5.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 594 | 182.81% |
| PLTR240621P00006000 | 2024-03-07 12:24PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,040 | 143.75% |
| PLTR240621P00007000 | 2024-04-11 1:12PM EDT | 7.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 6,719 | 143.75% |
| PLTR240621P00008000 | 2024-05-01 11:14AM EDT | 8.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 381 | 130.47% |
| PLTR240621P00009000 | 2024-04-23 1:31PM EDT | 9.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 2,186 | 116.41% |
| PLTR240621P00010000 | 2024-05-01 10:04AM EDT | 10.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 20,649 | 96.88% |
| PLTR240621P00011000 | 2024-04-24 12:10PM EDT | 11.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 1 | 7,764 | 96.09% |
| PLTR240621P00012000 | 2024-05-01 3:15PM EDT | 12.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 44 | 25,819 | 78.91% |
| PLTR240621P00013000 | 2024-05-02 10:32AM EDT | 13.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 164 | 13,408 | 76.95% |
| PLTR240621P00014000 | 2024-05-02 10:45AM EDT | 14.00 | 0.10 | 0.07 | 0.10 | +0.05 | - | 1 | 15,253 | 73.44% |
| PLTR240621P00015000 | 2024-05-02 10:30AM EDT | 15.00 | 0.14 | 0.12 | 0.14 | +0.03 | +27.27% | 70 | 17,953 | 70.12% |
| PLTR240621P00016000 | 2024-05-02 9:49AM EDT | 16.00 | 0.20 | 0.20 | 0.22 | -0.01 | -4.76% | 11 | 7,373 | 68.36% |
| PLTR240621P00017000 | 2024-05-02 9:30AM EDT | 17.00 | 0.29 | 0.32 | 0.35 | -0.04 | -12.12% | 11 | 11,562 | 67.19% |
| PLTR240621P00018000 | 2024-05-02 10:39AM EDT | 18.00 | 0.51 | 0.50 | 0.54 | 0.00 | - | 154 | 9,824 | 66.70% |
| PLTR240621P00019000 | 2024-05-02 10:24AM EDT | 19.00 | 0.77 | 0.75 | 0.78 | +0.11 | +16.67% | 269 | 10,212 | 66.02% |
| PLTR240621P00020000 | 2024-05-02 10:13AM EDT | 20.00 | 1.11 | 1.08 | 1.11 | +0.02 | +1.83% | 13 | 10,917 | 66.02% |
| PLTR240621P00021000 | 2024-05-02 10:38AM EDT | 21.00 | 1.49 | 1.48 | 1.51 | -0.02 | -1.32% | 80 | 8,099 | 65.82% |
| PLTR240621P00022000 | 2024-05-02 10:39AM EDT | 22.00 | 1.96 | 1.94 | 1.98 | -0.05 | -2.49% | 138 | 8,765 | 65.28% |
| PLTR240621P00023000 | 2024-05-02 10:27AM EDT | 23.00 | 2.54 | 2.51 | 2.57 | -0.05 | -1.93% | 1,532 | 7,235 | 66.02% |
| PLTR240621P00024000 | 2024-05-02 10:34AM EDT | 24.00 | 3.15 | 3.10 | 3.15 | +0.09 | +2.94% | 48 | 13,747 | 64.84% |
| PLTR240621P00025000 | 2024-05-02 9:48AM EDT | 25.00 | 3.74 | 3.80 | 3.85 | +0.19 | +5.35% | 2 | 8,459 | 65.23% |
| PLTR240621P00026000 | 2024-05-01 11:19AM EDT | 26.00 | 5.00 | 4.55 | 4.65 | 0.00 | - | 2 | 4,291 | 66.36% |
| PLTR240621P00027000 | 2024-05-02 9:59AM EDT | 27.00 | 5.35 | 5.35 | 5.40 | -0.36 | -6.30% | 2 | 1,119 | 65.87% |
| PLTR240621P00028000 | 2024-05-02 9:59AM EDT | 28.00 | 6.15 | 6.20 | 6.30 | +0.20 | +3.36% | 1 | 1,176 | 67.68% |
| PLTR240621P00029000 | 2024-04-30 2:19PM EDT | 29.00 | 7.25 | 7.05 | 7.10 | 0.00 | - | 1 | 622 | 66.11% |
| PLTR240621P00030000 | 2024-04-29 9:30AM EDT | 30.00 | 7.60 | 7.95 | 8.05 | 0.00 | - | 1 | 1,290 | 67.87% |
| PLTR240621P00031000 | 2024-05-01 10:44AM EDT | 31.00 | 9.18 | 8.85 | 8.95 | 0.00 | - | 11 | 3,642 | 67.29% |
| PLTR240621P00032000 | 2024-04-11 1:44PM EDT | 32.00 | 9.30 | 9.80 | 10.05 | 0.00 | - | 2 | 151 | 73.24% |
| PLTR240621P00033000 | 2024-04-22 9:58AM EDT | 33.00 | 12.40 | 10.75 | 10.85 | 0.00 | - | 1 | 155 | 69.14% |
| PLTR240621P00034000 | 2024-04-12 11:00AM EDT | 34.00 | 11.35 | 11.70 | 11.80 | 0.00 | - | 3 | 89 | 68.75% |
| PLTR240621P00035000 | 2024-04-23 9:48AM EDT | 35.00 | 13.32 | 12.70 | 12.80 | 0.00 | - | 8 | 21 | 72.27% |
| PLTR240621P00036000 | 2024-05-02 10:00AM EDT | 36.00 | 13.70 | 13.65 | 13.75 | +0.09 | +0.66% | 1 | 12 | 70.31% |
| PLTR240621P00037000 | 2024-04-30 3:37PM EDT | 37.00 | 14.99 | 14.60 | 14.90 | 0.00 | - | 48 | 24 | 79.10% |
| PLTR240621P00038000 | 2024-03-11 11:46AM EDT | 38.00 | 12.60 | 15.50 | 15.90 | 0.00 | - | 1 | 17 | 76.56% |
| PLTR240621P00039000 | 2024-04-09 11:33AM EDT | 39.00 | 16.40 | 16.65 | 16.80 | 0.00 | - | 1 | 0 | 82.62% |
| PLTR240621P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 17.18 | 17.35 | 18.45 | 0.00 | - | 1 | 1 | 101.27% |
