Deutsche Märkte öffnen in 8 Stunden 59 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.118,77 +1.207,34 (+2,24%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240719C00003000 | 2024-04-29 9:38AM EDT | 3.00 | 19.80 | 19.35 | 19.70 | 0.00 | - | 15 | 9 | 253.13% |
| PLTR240719C00004000 | 2024-04-04 1:12PM EDT | 4.00 | 19.13 | 18.45 | 18.75 | 0.00 | - | 1 | 7 | 178.13% |
| PLTR240719C00005000 | 2024-03-05 3:54PM EDT | 5.00 | 18.70 | 17.45 | 17.70 | 0.00 | - | 3 | 5 | 140.63% |
| PLTR240719C00006000 | 2024-04-02 2:28PM EDT | 6.00 | 16.63 | 16.40 | 16.75 | 0.00 | - | 3 | 3 | 125.00% |
| PLTR240719C00007000 | 2024-04-25 10:48AM EDT | 7.00 | 14.34 | 14.55 | 15.75 | 0.00 | - | 1 | 6 | 156.64% |
| PLTR240719C00008000 | 2024-03-14 3:08PM EDT | 8.00 | 16.36 | 14.60 | 14.95 | 0.00 | - | 3 | 34 | 143.75% |
| PLTR240719C00009000 | 2024-05-01 2:35PM EDT | 9.00 | 13.40 | 13.45 | 14.75 | 0.00 | - | 2 | 21 | 161.72% |
| PLTR240719C00010000 | 2024-04-29 11:18AM EDT | 10.00 | 12.95 | 12.45 | 12.80 | 0.00 | - | 5 | 74 | 92.97% |
| PLTR240719C00011000 | 2024-04-17 9:31AM EDT | 11.00 | 11.20 | 10.65 | 11.80 | 0.00 | - | 2 | 19 | 106.45% |
| PLTR240719C00012000 | 2024-04-15 12:46PM EDT | 12.00 | 10.55 | 10.55 | 10.85 | 0.00 | - | 2 | 37 | 84.96% |
| PLTR240719C00013000 | 2024-04-30 1:12PM EDT | 13.00 | 9.37 | 9.65 | 9.95 | 0.00 | - | 5 | 89 | 85.16% |
| PLTR240719C00014000 | 2024-05-02 1:16PM EDT | 14.00 | 8.80 | 8.70 | 9.00 | +0.95 | +12.10% | 1 | 144 | 79.30% |
| PLTR240719C00015000 | 2024-05-01 3:14PM EDT | 15.00 | 8.10 | 7.30 | 8.05 | 0.00 | - | 6 | 522 | 56.45% |
| PLTR240719C00016000 | 2024-05-01 11:28AM EDT | 16.00 | 6.35 | 6.80 | 7.20 | 0.00 | - | 2 | 1,442 | 69.43% |
| PLTR240719C00017000 | 2024-05-02 2:12PM EDT | 17.00 | 6.25 | 6.15 | 6.40 | -0.05 | -0.79% | 1 | 991 | 72.07% |
| PLTR240719C00018000 | 2024-05-01 2:40PM EDT | 18.00 | 5.40 | 5.35 | 5.45 | 0.00 | - | 13 | 1,051 | 66.75% |
| PLTR240719C00019000 | 2024-05-01 3:48PM EDT | 19.00 | 4.45 | 4.60 | 4.70 | 0.00 | - | 22 | 719 | 64.75% |
| PLTR240719C00020000 | 2024-05-02 3:02PM EDT | 20.00 | 4.05 | 3.95 | 4.05 | +0.18 | +4.65% | 56 | 13,873 | 64.21% |
| PLTR240719C00021000 | 2024-05-02 3:15PM EDT | 21.00 | 3.50 | 3.35 | 3.45 | +0.25 | +7.69% | 88 | 4,058 | 63.38% |
| PLTR240719C00022000 | 2024-05-02 3:57PM EDT | 22.00 | 2.88 | 2.86 | 3.15 | +0.15 | +5.49% | 168 | 3,247 | 66.06% |
| PLTR240719C00023000 | 2024-05-02 3:56PM EDT | 23.00 | 2.41 | 2.40 | 2.43 | +0.21 | +9.55% | 416 | 3,817 | 62.55% |
| PLTR240719C00024000 | 2024-05-02 2:02PM EDT | 24.00 | 2.08 | 2.00 | 2.03 | +0.20 | +10.64% | 81 | 3,649 | 62.21% |
| PLTR240719C00025000 | 2024-05-02 3:57PM EDT | 25.00 | 1.66 | 1.66 | 1.70 | +0.10 | +6.41% | 381 | 7,431 | 62.16% |
| PLTR240719C00026000 | 2024-05-02 3:41PM EDT | 26.00 | 1.41 | 1.37 | 1.61 | +0.11 | +8.46% | 40 | 3,571 | 64.55% |
| PLTR240719C00027000 | 2024-05-02 3:43PM EDT | 27.00 | 1.16 | 1.13 | 1.24 | -0.01 | -0.85% | 183 | 9,247 | 62.99% |
| PLTR240719C00028000 | 2024-05-02 3:58PM EDT | 28.00 | 0.94 | 0.93 | 0.96 | +0.11 | +13.25% | 64 | 3,122 | 62.01% |
| PLTR240719C00029000 | 2024-05-02 11:54AM EDT | 29.00 | 0.78 | 0.77 | 0.80 | +0.01 | +1.30% | 6 | 1,380 | 62.31% |
| PLTR240719C00030000 | 2024-05-02 3:33PM EDT | 30.00 | 0.67 | 0.63 | 0.66 | +0.10 | +17.54% | 429 | 6,413 | 62.40% |
| PLTR240719C00031000 | 2024-05-02 11:40AM EDT | 31.00 | 0.53 | 0.52 | 0.54 | +0.03 | +6.00% | 20 | 2,821 | 62.50% |
| PLTR240719C00032000 | 2024-05-02 3:07PM EDT | 32.00 | 0.46 | 0.42 | 0.45 | +0.05 | +12.20% | 17 | 4,311 | 62.60% |
| PLTR240719C00033000 | 2024-05-02 3:30PM EDT | 33.00 | 0.37 | 0.35 | 0.38 | +0.06 | +19.35% | 17 | 5,898 | 63.14% |
| PLTR240719C00034000 | 2024-04-30 3:59PM EDT | 34.00 | 0.27 | 0.28 | 0.32 | 0.00 | - | 2 | 2,101 | 63.28% |
| PLTR240719C00035000 | 2024-05-02 12:52PM EDT | 35.00 | 0.25 | 0.25 | 0.27 | 0.00 | - | 69 | 3,366 | 64.16% |
| PLTR240719C00036000 | 2024-05-02 3:08PM EDT | 36.00 | 0.22 | 0.20 | 0.23 | +0.02 | +10.00% | 36 | 3,594 | 64.36% |
| PLTR240719C00037000 | 2024-05-02 2:31PM EDT | 37.00 | 0.17 | 0.17 | 0.20 | 0.00 | - | 27 | 319 | 65.04% |
| PLTR240719C00038000 | 2024-05-01 1:02PM EDT | 38.00 | 0.12 | 0.14 | 0.17 | 0.00 | - | 3 | 740 | 65.33% |
| PLTR240719C00039000 | 2024-04-22 12:45PM EDT | 39.00 | 0.15 | 0.12 | 0.15 | +0.07 | +87.50% | 3 | 688 | 66.02% |
| PLTR240719C00040000 | 2024-05-02 10:37AM EDT | 40.00 | 0.10 | 0.11 | 0.14 | -0.03 | -23.08% | 121 | 12,638 | 67.48% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240719P00004000 | 2024-01-31 11:33AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PLTR240719P00005000 | 2024-02-06 11:02AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 126.56% |
| PLTR240719P00006000 | 2024-03-18 9:30AM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 50.00% |
| PLTR240719P00007000 | 2024-04-15 9:37AM EDT | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 304 | 103.13% |
| PLTR240719P00008000 | 2024-03-19 2:21PM EDT | 8.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 118 | 92.19% |
| PLTR240719P00009000 | 2024-04-01 9:32AM EDT | 9.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 43 | 85.94% |
| PLTR240719P00010000 | 2024-04-26 1:27PM EDT | 10.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 100 | 465 | 91.02% |
| PLTR240719P00011000 | 2024-05-02 10:31AM EDT | 11.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 174 | 285 | 71.88% |
| PLTR240719P00012000 | 2024-05-02 10:31AM EDT | 12.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 184 | 228 | 73.44% |
| PLTR240719P00013000 | 2024-05-01 11:50AM EDT | 13.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 1 | 435 | 67.58% |
| PLTR240719P00014000 | 2024-05-02 10:06AM EDT | 14.00 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 3 | 472 | 64.45% |
| PLTR240719P00015000 | 2024-05-02 2:51PM EDT | 15.00 | 0.20 | 0.18 | 0.21 | -0.03 | -13.04% | 14 | 7,440 | 62.60% |
| PLTR240719P00016000 | 2024-05-02 3:32PM EDT | 16.00 | 0.29 | 0.29 | 0.32 | -0.04 | -12.12% | 100 | 2,562 | 61.62% |
| PLTR240719P00017000 | 2024-05-02 2:51PM EDT | 17.00 | 0.45 | 0.44 | 0.47 | +0.02 | +4.65% | 15 | 1,398 | 60.60% |
| PLTR240719P00018000 | 2024-05-02 3:33PM EDT | 18.00 | 0.63 | 0.64 | 0.67 | +0.02 | +3.28% | 1,082 | 7,947 | 59.67% |
| PLTR240719P00019000 | 2024-05-02 2:14PM EDT | 19.00 | 0.91 | 0.90 | 0.93 | +0.06 | +7.06% | 1,062 | 7,986 | 58.94% |
| PLTR240719P00020000 | 2024-05-02 3:58PM EDT | 20.00 | 1.24 | 1.23 | 1.26 | -0.10 | -7.46% | 27 | 9,143 | 58.45% |
| PLTR240719P00021000 | 2024-05-02 3:42PM EDT | 21.00 | 1.64 | 1.63 | 1.66 | +0.08 | +5.13% | 37 | 3,356 | 58.06% |
| PLTR240719P00022000 | 2024-05-02 1:09PM EDT | 22.00 | 2.16 | 2.11 | 2.13 | -0.02 | -0.92% | 178 | 1,726 | 57.86% |
| PLTR240719P00023000 | 2024-05-02 12:42PM EDT | 23.00 | 2.70 | 2.62 | 2.66 | +0.15 | +5.88% | 229 | 10,253 | 57.13% |
| PLTR240719P00024000 | 2024-05-02 2:57PM EDT | 24.00 | 3.20 | 3.20 | 3.30 | -0.33 | -9.35% | 311 | 2,283 | 57.08% |
| PLTR240719P00025000 | 2024-05-01 2:16PM EDT | 25.00 | 4.10 | 3.85 | 3.95 | -0.05 | -1.20% | 6 | 2,914 | 56.54% |
| PLTR240719P00026000 | 2024-05-01 3:27PM EDT | 26.00 | 4.45 | 4.55 | 4.70 | 0.00 | - | 2 | 1,119 | 56.54% |
| PLTR240719P00027000 | 2024-04-18 12:34PM EDT | 27.00 | 6.40 | 5.35 | 5.45 | 0.00 | - | 2 | 557 | 56.64% |
| PLTR240719P00028000 | 2024-04-24 9:38AM EDT | 28.00 | 6.60 | 6.15 | 6.25 | 0.00 | - | 1 | 343 | 56.30% |
| PLTR240719P00029000 | 2024-04-29 11:17AM EDT | 29.00 | 6.85 | 6.00 | 7.25 | 0.00 | - | 4 | 497 | 62.79% |
| PLTR240719P00030000 | 2024-04-11 9:33AM EDT | 30.00 | 7.90 | 7.85 | 8.00 | 0.00 | - | 1 | 501 | 56.35% |
| PLTR240719P00031000 | 2024-04-09 9:44AM EDT | 31.00 | 8.55 | 8.75 | 8.90 | 0.00 | - | 98 | 102 | 56.35% |
| PLTR240719P00032000 | 2024-04-10 9:49AM EDT | 32.00 | 9.80 | 8.70 | 9.80 | 0.00 | - | 2 | 135 | 58.98% |
| PLTR240719P00033000 | 2024-04-11 2:35PM EDT | 33.00 | 10.35 | 10.55 | 10.75 | 0.00 | - | 17 | 48 | 54.49% |
| PLTR240719P00034000 | 2024-05-01 2:55PM EDT | 34.00 | 11.45 | 10.55 | 11.85 | 0.00 | - | 3 | 22 | 68.16% |
| PLTR240719P00035000 | 2024-04-30 3:46PM EDT | 35.00 | 13.04 | 12.35 | 12.85 | 0.00 | - | 6 | 737 | 57.03% |
| PLTR240719P00036000 | 2024-05-01 2:54PM EDT | 36.00 | 13.40 | 12.50 | 13.75 | 0.00 | - | 1 | 14 | 69.43% |
| PLTR240719P00037000 | 2024-03-28 2:56PM EDT | 37.00 | 14.00 | 14.35 | 14.65 | 0.00 | - | 1 | 1 | 51.95% |
| PLTR240719P00038000 | 2024-02-15 10:53AM EDT | 38.00 | 13.30 | 14.15 | 14.75 | 0.00 | - | 15 | 15 | 0.00% |
| PLTR240719P00039000 | 2024-03-08 12:14PM EDT | 39.00 | 13.15 | 15.75 | 16.30 | 0.00 | - | 2 | 2 | 0.00% |
| PLTR240719P00040000 | 2024-03-21 12:06PM EDT | 40.00 | 15.25 | 19.30 | 19.70 | 0.00 | - | 1 | 0 | 142.14% |
