Deutsche Märkte öffnen in 5 Stunden 44 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.319,42 +1.497,27 (+2,78%) CMC Crypto 200
1.272,65 +1,91 (+0,15%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240816C00003000 | 2024-04-15 1:36PM EDT | 3.00 | 19.08 | 18.50 | 20.85 | 0.00 | - | 1 | 11 | 210.94% |
| PLTR240816C00005000 | 2024-04-01 1:29PM EDT | 5.00 | 18.00 | 17.65 | 17.90 | 0.00 | - | 1 | 2 | 176.56% |
| PLTR240816C00009000 | 2024-04-23 1:30PM EDT | 9.00 | 12.70 | 13.50 | 13.95 | 0.00 | - | 1 | 22 | 105.27% |
| PLTR240816C00010000 | 2024-05-01 3:57PM EDT | 10.00 | 12.38 | 12.60 | 13.80 | 0.00 | - | 2 | 542 | 132.32% |
| PLTR240816C00011000 | 2024-04-19 3:38PM EDT | 11.00 | 9.85 | 11.60 | 11.95 | 0.00 | - | 2 | 57 | 89.65% |
| PLTR240816C00012000 | 2024-05-02 3:36PM EDT | 12.00 | 10.96 | 10.80 | 11.10 | -0.19 | -1.70% | 28 | 160 | 92.97% |
| PLTR240816C00013000 | 2024-05-01 3:02PM EDT | 13.00 | 10.20 | 9.80 | 10.15 | 0.00 | - | 54 | 80 | 84.67% |
| PLTR240816C00014000 | 2024-05-02 1:21PM EDT | 14.00 | 9.00 | 9.00 | 9.15 | +0.74 | +8.96% | 1 | 297 | 80.66% |
| PLTR240816C00015000 | 2024-05-02 10:25AM EDT | 15.00 | 8.05 | 8.05 | 8.45 | +0.51 | +6.76% | 96 | 857 | 79.10% |
| PLTR240816C00016000 | 2024-04-26 2:36PM EDT | 16.00 | 7.30 | 7.35 | 8.40 | 0.00 | - | 5 | 1,940 | 91.50% |
| PLTR240816C00017000 | 2024-05-02 3:28PM EDT | 17.00 | 6.75 | 6.55 | 6.65 | +0.72 | +11.94% | 6 | 1,546 | 72.85% |
| PLTR240816C00018000 | 2024-05-02 1:24PM EDT | 18.00 | 5.85 | 5.85 | 5.95 | +0.55 | +10.38% | 3 | 2,565 | 72.07% |
| PLTR240816C00019000 | 2024-05-02 10:40AM EDT | 19.00 | 5.10 | 5.15 | 6.25 | -0.30 | -5.56% | 12 | 2,236 | 82.67% |
| PLTR240816C00020000 | 2024-05-02 10:16AM EDT | 20.00 | 4.65 | 4.55 | 4.65 | +0.55 | +13.41% | 150 | 4,163 | 69.63% |
| PLTR240816C00021000 | 2024-05-02 3:20PM EDT | 21.00 | 4.10 | 4.00 | 4.10 | +0.27 | +7.05% | 15 | 1,416 | 69.09% |
| PLTR240816C00022000 | 2024-05-02 3:11PM EDT | 22.00 | 3.65 | 3.50 | 3.60 | +0.29 | +8.63% | 103 | 2,081 | 68.60% |
| PLTR240816C00023000 | 2024-05-02 3:43PM EDT | 23.00 | 3.14 | 3.10 | 3.15 | -0.06 | -1.87% | 316 | 3,162 | 68.70% |
| PLTR240816C00024000 | 2024-05-02 3:20PM EDT | 24.00 | 2.73 | 2.71 | 2.74 | +0.24 | +9.64% | 214 | 3,551 | 68.36% |
| PLTR240816C00025000 | 2024-05-02 3:33PM EDT | 25.00 | 2.42 | 2.22 | 2.40 | +0.24 | +11.01% | 50 | 4,672 | 66.85% |
| PLTR240816C00026000 | 2024-05-02 3:54PM EDT | 26.00 | 2.07 | 2.02 | 2.21 | +0.12 | +6.15% | 5,142 | 4,226 | 69.09% |
| PLTR240816C00027000 | 2024-05-02 11:36AM EDT | 27.00 | 1.78 | 1.57 | 2.01 | +0.15 | +9.20% | 15 | 5,771 | 67.82% |
| PLTR240816C00028000 | 2024-05-02 3:06PM EDT | 28.00 | 1.55 | 1.53 | 1.58 | -0.02 | -1.27% | 37 | 5,344 | 67.82% |
| PLTR240816C00029000 | 2024-05-02 3:10PM EDT | 29.00 | 1.38 | 1.33 | 1.37 | +0.09 | +6.98% | 10 | 8,826 | 67.82% |
| PLTR240816C00030000 | 2024-05-02 3:08PM EDT | 30.00 | 1.16 | 1.15 | 1.20 | +0.07 | +6.42% | 132 | 9,304 | 67.92% |
| PLTR240816C00031000 | 2024-05-02 3:29PM EDT | 31.00 | 1.06 | 1.00 | 1.04 | +0.05 | +4.95% | 25 | 2,384 | 67.97% |
| PLTR240816C00032000 | 2024-05-01 3:29PM EDT | 32.00 | 0.90 | 0.87 | 0.91 | 0.00 | - | 53 | 767 | 68.16% |
| PLTR240816C00033000 | 2024-05-02 11:53AM EDT | 33.00 | 0.78 | 0.75 | 0.80 | +0.16 | +25.81% | 33 | 483 | 68.31% |
| PLTR240816C00034000 | 2024-05-01 2:28PM EDT | 34.00 | 0.68 | 0.65 | 0.70 | +0.06 | +9.68% | 2 | 385 | 68.46% |
| PLTR240816C00035000 | 2024-05-02 3:33PM EDT | 35.00 | 0.60 | 0.57 | 0.61 | +0.01 | +1.69% | 305 | 3,409 | 68.65% |
| PLTR240816C00036000 | 2024-05-02 12:36PM EDT | 36.00 | 0.51 | 0.50 | 0.54 | -0.03 | -5.56% | 18 | 538 | 68.95% |
| PLTR240816C00037000 | 2024-05-01 2:38PM EDT | 37.00 | 0.42 | 0.44 | 0.48 | 0.00 | - | 100 | 413 | 69.34% |
| PLTR240816C00038000 | 2024-04-30 10:02AM EDT | 38.00 | 0.43 | 0.39 | 0.43 | 0.00 | - | 3 | 109 | 69.82% |
| PLTR240816C00039000 | 2024-05-01 11:33AM EDT | 39.00 | 0.31 | 0.34 | 0.38 | 0.00 | - | 1 | 343 | 69.97% |
| PLTR240816C00040000 | 2024-05-02 3:19PM EDT | 40.00 | 0.31 | 0.30 | 0.34 | 0.00 | - | 183 | 4,222 | 70.31% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240816P00003000 | 2024-02-13 3:31PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 137.50% |
| PLTR240816P00005000 | 2024-03-19 2:49PM EDT | 5.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 740 | 132.03% |
| PLTR240816P00009000 | 2024-05-01 10:10AM EDT | 9.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 160 | 1,442 | 78.13% |
| PLTR240816P00010000 | 2024-05-01 3:08PM EDT | 10.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 5 | 20,039 | 74.22% |
| PLTR240816P00011000 | 2024-05-01 10:29AM EDT | 11.00 | 0.09 | 0.07 | 0.15 | 0.00 | - | 98 | 2,703 | 77.15% |
| PLTR240816P00012000 | 2024-05-01 3:26PM EDT | 12.00 | 0.14 | 0.11 | 0.20 | 0.00 | - | 50 | 2,345 | 73.83% |
| PLTR240816P00013000 | 2024-05-01 3:26PM EDT | 13.00 | 0.17 | 0.13 | 0.21 | 0.00 | - | 72 | 8,840 | 67.09% |
| PLTR240816P00014000 | 2024-05-01 1:10PM EDT | 14.00 | 0.32 | 0.28 | 0.31 | 0.00 | - | 1 | 3,824 | 68.16% |
| PLTR240816P00015000 | 2024-05-01 12:50PM EDT | 15.00 | 0.47 | 0.40 | 0.44 | 0.00 | - | 11 | 2,138 | 66.70% |
| PLTR240816P00016000 | 2024-05-02 2:02PM EDT | 16.00 | 0.57 | 0.57 | 0.61 | -0.10 | -14.93% | 9 | 3,044 | 65.77% |
| PLTR240816P00017000 | 2024-05-02 9:55AM EDT | 17.00 | 0.83 | 0.79 | 0.82 | -0.08 | -8.79% | 1 | 6,012 | 64.94% |
| PLTR240816P00018000 | 2024-05-02 3:09PM EDT | 18.00 | 1.03 | 1.05 | 1.09 | -0.16 | -13.45% | 19 | 7,171 | 64.16% |
| PLTR240816P00019000 | 2024-05-02 2:54PM EDT | 19.00 | 1.39 | 1.37 | 1.40 | 0.00 | - | 7 | 3,420 | 63.38% |
| PLTR240816P00020000 | 2024-05-02 2:08PM EDT | 20.00 | 1.74 | 1.54 | 1.79 | -0.05 | -2.79% | 5 | 5,396 | 60.55% |
| PLTR240816P00021000 | 2024-05-01 3:52PM EDT | 21.00 | 2.28 | 2.18 | 2.22 | 0.00 | - | 63 | 7,449 | 62.48% |
| PLTR240816P00022000 | 2024-05-02 1:24PM EDT | 22.00 | 2.62 | 2.67 | 2.70 | +0.05 | +1.95% | 10 | 3,194 | 61.94% |
| PLTR240816P00023000 | 2024-05-01 3:51PM EDT | 23.00 | 3.30 | 3.20 | 3.30 | 0.00 | - | 33 | 2,931 | 61.96% |
| PLTR240816P00024000 | 2024-05-02 1:14PM EDT | 24.00 | 3.85 | 3.80 | 3.85 | +0.10 | +2.67% | 47 | 1,886 | 61.18% |
| PLTR240816P00025000 | 2024-05-02 3:57PM EDT | 25.00 | 4.47 | 4.15 | 4.50 | -0.03 | -0.67% | 45 | 1,486 | 57.81% |
| PLTR240816P00026000 | 2024-05-01 3:16PM EDT | 26.00 | 5.00 | 5.10 | 5.20 | 0.00 | - | 12 | 3,395 | 60.30% |
| PLTR240816P00027000 | 2024-04-26 11:31AM EDT | 27.00 | 5.94 | 5.85 | 5.95 | 0.00 | - | 20 | 2,833 | 60.40% |
| PLTR240816P00028000 | 2024-04-16 9:35AM EDT | 28.00 | 7.40 | 6.60 | 6.70 | 0.00 | - | 1 | 516 | 59.72% |
| PLTR240816P00029000 | 2024-04-17 9:36AM EDT | 29.00 | 7.90 | 6.40 | 7.65 | 0.00 | - | 1 | 93 | 64.31% |
| PLTR240816P00030000 | 2024-04-23 1:09PM EDT | 30.00 | 8.20 | 7.25 | 8.35 | -0.73 | -8.17% | 10 | 195 | 60.94% |
| PLTR240816P00031000 | 2024-04-09 10:17AM EDT | 31.00 | 8.80 | 8.90 | 9.30 | 0.00 | - | 5 | 497 | 57.72% |
| PLTR240816P00032000 | 2024-04-15 9:39AM EDT | 32.00 | 9.70 | 8.95 | 10.10 | 0.00 | - | 8 | 10 | 61.23% |
| PLTR240816P00033000 | 2024-04-10 3:08PM EDT | 33.00 | 11.05 | 9.85 | 11.15 | 0.00 | - | 1 | 19 | 66.06% |
| PLTR240816P00034000 | 2024-04-15 9:53AM EDT | 34.00 | 11.45 | 11.75 | 11.90 | 0.00 | - | 13 | 26 | 57.86% |
| PLTR240816P00035000 | 2024-04-15 9:50AM EDT | 35.00 | 12.40 | 12.70 | 12.85 | 0.00 | - | 13 | 320 | 58.50% |
| PLTR240816P00036000 | 2024-04-30 2:09PM EDT | 36.00 | 14.00 | 12.65 | 13.80 | 0.00 | - | 5 | 293 | 62.21% |
| PLTR240816P00037000 | 2024-04-15 9:39AM EDT | 37.00 | 14.30 | 13.55 | 14.75 | 0.00 | - | 1 | 29 | 62.50% |
| PLTR240816P00038000 | 2024-04-12 3:01PM EDT | 38.00 | 15.75 | 14.55 | 15.70 | 0.00 | - | 1 | 2 | 62.31% |
| PLTR240816P00039000 | 2024-03-20 2:36PM EDT | 39.00 | 15.15 | 18.30 | 19.65 | 0.00 | - | 48 | 49 | 130.86% |
| PLTR240816P00040000 | 2024-03-11 9:37AM EDT | 40.00 | 14.10 | 16.95 | 18.90 | 0.00 | - | 6 | 17 | 77.30% |
