Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.005,44 +102,15 (+0,27%) Gold
2.308,70 -2,30 (-0,10%) EUR/USD
1,0712 -0,0006 (-0,05%) Bitcoin EUR
55.124,62 +1.788,94 (+3,35%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:37PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240920C00003000 | 2024-04-23 12:52PM EDT | 3.00 | 18.60 | 19.35 | 19.50 | 0.00 | - | 1 | 35 | 154.69% |
| PLTR240920C00005000 | 2024-04-18 1:32PM EDT | 5.00 | 16.22 | 17.45 | 17.55 | 0.00 | - | 5 | 55 | 134.77% |
| PLTR240920C00006000 | 2024-03-11 9:38AM EDT | 6.00 | 20.80 | 15.90 | 16.80 | 0.00 | - | 2 | 9 | 156.25% |
| PLTR240920C00007000 | 2024-04-25 10:58AM EDT | 7.00 | 14.44 | 15.50 | 15.60 | 0.00 | - | 2 | 10 | 113.09% |
| PLTR240920C00008000 | 2024-05-01 9:53AM EDT | 8.00 | 14.26 | 14.50 | 14.65 | 0.00 | - | 5 | 113 | 103.91% |
| PLTR240920C00009000 | 2024-04-25 10:48AM EDT | 9.00 | 12.56 | 13.55 | 13.70 | 0.00 | - | 1 | 107 | 97.85% |
| PLTR240920C00010000 | 2024-05-01 2:51PM EDT | 10.00 | 13.00 | 12.60 | 12.90 | 0.00 | - | 82 | 313 | 97.07% |
| PLTR240920C00011000 | 2024-05-01 2:47PM EDT | 11.00 | 11.95 | 11.65 | 11.80 | 0.00 | - | 20 | 62 | 85.64% |
| PLTR240920C00012000 | 2024-04-29 9:56AM EDT | 12.00 | 11.15 | 10.75 | 10.85 | 0.00 | - | 1 | 39 | 81.05% |
| PLTR240920C00013000 | 2024-04-22 11:02AM EDT | 13.00 | 8.18 | 9.85 | 10.00 | 0.00 | - | 1 | 152 | 78.42% |
| PLTR240920C00014000 | 2024-04-22 1:37PM EDT | 14.00 | 7.65 | 9.00 | 9.20 | 0.00 | - | 43 | 49 | 76.86% |
| PLTR240920C00015000 | 2024-05-02 12:06PM EDT | 15.00 | 8.30 | 8.20 | 8.30 | -0.35 | -4.05% | 1 | 1,693 | 73.54% |
| PLTR240920C00016000 | 2024-04-29 9:43AM EDT | 16.00 | 7.65 | 7.40 | 7.50 | 0.00 | - | 1 | 358 | 71.14% |
| PLTR240920C00017000 | 2024-04-30 10:29AM EDT | 17.00 | 6.95 | 6.70 | 6.80 | 0.00 | - | 3 | 153 | 70.61% |
| PLTR240920C00018000 | 2024-05-01 3:27PM EDT | 18.00 | 6.30 | 6.00 | 6.10 | 0.00 | - | 35 | 2,287 | 69.02% |
| PLTR240920C00019000 | 2024-05-01 1:31PM EDT | 19.00 | 5.45 | 5.35 | 5.45 | +0.41 | +8.13% | 5 | 853 | 67.72% |
| PLTR240920C00020000 | 2024-05-02 10:26AM EDT | 20.00 | 4.79 | 4.80 | 4.85 | +0.37 | +8.37% | 28 | 7,733 | 67.14% |
| PLTR240920C00021000 | 2024-05-02 10:38AM EDT | 21.00 | 4.22 | 4.25 | 4.35 | +0.07 | +1.69% | 1 | 848 | 66.65% |
| PLTR240920C00022000 | 2024-05-02 9:43AM EDT | 22.00 | 3.87 | 3.75 | 3.85 | +0.22 | +6.03% | 12 | 2,396 | 65.82% |
| PLTR240920C00023000 | 2024-05-02 12:14PM EDT | 23.00 | 3.40 | 3.30 | 3.40 | +0.15 | +4.62% | 295 | 2,269 | 65.19% |
| PLTR240920C00024000 | 2024-05-02 12:15PM EDT | 24.00 | 2.99 | 2.97 | 3.00 | +0.16 | +5.65% | 321 | 1,782 | 65.33% |
| PLTR240920C00025000 | 2024-05-02 12:11PM EDT | 25.00 | 2.65 | 2.63 | 2.68 | -0.04 | -1.49% | 7 | 5,775 | 65.41% |
| PLTR240920C00026000 | 2024-05-02 12:17PM EDT | 26.00 | 2.32 | 2.30 | 2.34 | +0.15 | +6.91% | 29 | 3,410 | 64.77% |
| PLTR240920C00027000 | 2024-05-02 11:16AM EDT | 27.00 | 2.07 | 2.01 | 2.06 | +0.11 | +5.61% | 21 | 5,119 | 64.45% |
| PLTR240920C00028000 | 2024-05-02 12:11PM EDT | 28.00 | 1.81 | 1.79 | 1.82 | +0.25 | +16.03% | 84 | 3,109 | 64.60% |
| PLTR240920C00029000 | 2024-05-01 2:43PM EDT | 29.00 | 1.64 | 1.57 | 1.61 | 0.00 | - | 3 | 3,781 | 64.53% |
| PLTR240920C00030000 | 2024-05-02 11:50AM EDT | 30.00 | 1.39 | 1.38 | 1.41 | -0.04 | -2.80% | 23 | 7,147 | 64.36% |
| PLTR240920C00031000 | 2024-05-01 1:01PM EDT | 31.00 | 1.06 | 1.21 | 1.25 | 0.00 | - | 3 | 8,668 | 64.36% |
| PLTR240920C00032000 | 2024-05-02 11:22AM EDT | 32.00 | 1.13 | 1.07 | 1.10 | +0.15 | +15.31% | 12 | 12,150 | 64.40% |
| PLTR240920C00033000 | 2024-05-02 10:03AM EDT | 33.00 | 0.93 | 0.94 | 0.97 | +0.13 | +16.25% | 1 | 4,161 | 64.40% |
| PLTR240920C00034000 | 2024-04-30 3:48PM EDT | 34.00 | 0.85 | 0.82 | 0.86 | +0.07 | +9.86% | 1 | 1,997 | 64.36% |
| PLTR240920C00035000 | 2024-05-02 10:01AM EDT | 35.00 | 0.76 | 0.72 | 0.76 | +0.11 | +16.92% | 12 | 6,990 | 64.36% |
| PLTR240920C00036000 | 2024-04-30 10:36AM EDT | 36.00 | 0.69 | 0.64 | 0.67 | 0.00 | - | 19 | 958 | 64.50% |
| PLTR240920C00037000 | 2024-05-02 11:13AM EDT | 37.00 | 0.60 | 0.56 | 0.60 | -0.02 | -3.23% | 1 | 511 | 64.55% |
| PLTR240920C00038000 | 2024-05-02 10:29AM EDT | 38.00 | 0.51 | 0.50 | 0.54 | +0.01 | +2.00% | 10 | 1,165 | 64.89% |
| PLTR240920C00039000 | 2024-05-02 10:17AM EDT | 39.00 | 0.44 | 0.44 | 0.48 | -0.01 | -2.22% | 1 | 508 | 64.94% |
| PLTR240920C00040000 | 2024-05-01 2:41PM EDT | 40.00 | 0.40 | 0.39 | 0.43 | 0.00 | - | 8 | 6,477 | 65.09% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240920P00003000 | 2024-04-22 9:30AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 489 | 125.00% |
| PLTR240920P00005000 | 2024-03-07 2:00PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 2,556 | 104.69% |
| PLTR240920P00006000 | 2024-03-19 2:48PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,402 | 86.72% |
| PLTR240920P00007000 | 2024-04-24 12:02PM EDT | 7.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 5 | 961 | 94.53% |
| PLTR240920P00008000 | 2024-05-01 1:03PM EDT | 8.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 704 | 73.44% |
| PLTR240920P00009000 | 2024-05-02 10:29AM EDT | 9.00 | 0.04 | 0.02 | 0.11 | 0.00 | - | 98 | 80 | 75.39% |
| PLTR240920P00010000 | 2024-05-02 10:28AM EDT | 10.00 | 0.07 | 0.05 | 0.12 | 0.00 | - | 104 | 5,602 | 70.51% |
| PLTR240920P00011000 | 2024-05-01 10:24AM EDT | 11.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | 104 | 267 | 65.43% |
| PLTR240920P00012000 | 2024-05-01 10:04AM EDT | 12.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 1 | 123 | 66.89% |
| PLTR240920P00013000 | 2024-05-02 11:41AM EDT | 13.00 | 0.26 | 0.25 | 0.27 | -0.03 | -10.34% | 20 | 7,214 | 63.48% |
| PLTR240920P00014000 | 2024-05-01 1:33PM EDT | 14.00 | 0.41 | 0.37 | 0.39 | 0.00 | - | 5 | 455 | 62.50% |
| PLTR240920P00015000 | 2024-05-01 2:43PM EDT | 15.00 | 0.51 | 0.52 | 0.55 | 0.00 | - | 3 | 4,817 | 61.57% |
| PLTR240920P00016000 | 2024-05-02 10:47AM EDT | 16.00 | 0.73 | 0.72 | 0.74 | +0.02 | +2.82% | 1 | 6,288 | 60.69% |
| PLTR240920P00017000 | 2024-05-01 3:58PM EDT | 17.00 | 1.00 | 0.96 | 0.99 | -0.01 | -0.99% | 1 | 4,446 | 60.01% |
| PLTR240920P00018000 | 2024-05-01 1:01PM EDT | 18.00 | 1.36 | 1.25 | 1.29 | 0.00 | - | 1 | 14,992 | 59.42% |
| PLTR240920P00019000 | 2024-05-02 11:40AM EDT | 19.00 | 1.59 | 1.60 | 1.63 | -0.10 | -5.92% | 250 | 3,845 | 58.84% |
| PLTR240920P00020000 | 2024-05-02 12:04PM EDT | 20.00 | 2.00 | 2.01 | 2.04 | -0.12 | -5.66% | 8 | 7,060 | 58.57% |
| PLTR240920P00021000 | 2024-05-02 12:04PM EDT | 21.00 | 2.45 | 2.46 | 2.50 | -0.21 | -7.89% | 1 | 2,477 | 58.15% |
| PLTR240920P00022000 | 2024-05-02 10:47AM EDT | 22.00 | 2.99 | 2.98 | 3.00 | +0.18 | +6.41% | 77 | 2,055 | 57.81% |
| PLTR240920P00023000 | 2024-05-02 11:53AM EDT | 23.00 | 3.50 | 3.50 | 3.60 | +0.15 | +4.48% | 122 | 1,440 | 57.50% |
| PLTR240920P00024000 | 2024-05-02 11:52AM EDT | 24.00 | 4.10 | 4.15 | 4.20 | -0.20 | -4.65% | 157 | 630 | 57.52% |
| PLTR240920P00025000 | 2024-05-02 11:31AM EDT | 25.00 | 4.75 | 4.75 | 4.85 | 0.00 | - | 71 | 1,009 | 56.76% |
| PLTR240920P00026000 | 2024-04-26 11:02AM EDT | 26.00 | 5.25 | 5.45 | 5.50 | 0.00 | - | 10 | 476 | 56.15% |
| PLTR240920P00027000 | 2024-04-30 1:14PM EDT | 27.00 | 6.35 | 6.15 | 6.25 | 0.00 | - | 1 | 267 | 55.79% |
| PLTR240920P00028000 | 2024-05-01 11:23AM EDT | 28.00 | 7.35 | 6.90 | 7.00 | 0.00 | - | 1 | 364 | 55.23% |
| PLTR240920P00029000 | 2024-04-23 10:47AM EDT | 29.00 | 8.07 | 7.70 | 7.80 | 0.00 | - | 10 | 220 | 55.03% |
| PLTR240920P00030000 | 2024-04-30 11:42AM EDT | 30.00 | 8.60 | 8.50 | 8.60 | 0.00 | - | 1 | 217 | 54.20% |
| PLTR240920P00031000 | 2024-03-07 4:48PM EDT | 31.00 | 7.40 | 9.00 | 9.15 | 0.00 | - | 5 | 113 | 47.36% |
| PLTR240920P00032000 | 2024-02-22 2:50PM EDT | 32.00 | 9.60 | 9.05 | 9.15 | 0.00 | - | 1 | 1 | 0.00% |
| PLTR240920P00033000 | 2024-03-13 9:41AM EDT | 33.00 | 9.60 | 10.85 | 10.95 | 0.00 | - | 1 | 71 | 46.48% |
| PLTR240920P00034000 | 2024-04-30 11:42AM EDT | 34.00 | 12.08 | 12.00 | 12.10 | 0.00 | - | 1 | 17 | 52.44% |
| PLTR240920P00035000 | 2024-04-11 3:58PM EDT | 35.00 | 12.45 | 12.90 | 13.05 | 0.00 | - | 5 | 111 | 52.25% |
| PLTR240920P00036000 | 2024-03-19 11:18AM EDT | 36.00 | 13.15 | 14.95 | 15.20 | 0.00 | - | 1 | 37 | 84.23% |
| PLTR240920P00037000 | 2024-04-29 9:32AM EDT | 37.00 | 14.20 | 14.80 | 14.90 | 0.00 | - | 16 | 16 | 51.27% |
| PLTR240920P00038000 | 2024-03-14 9:51AM EDT | 38.00 | 14.20 | 15.45 | 15.85 | 0.00 | - | 1 | 11 | 53.32% |
| PLTR240920P00039000 | 2024-02-16 11:00AM EDT | 39.00 | 15.00 | 15.85 | 16.00 | 0.00 | - | 15 | 39 | 0.00% |
| PLTR240920P00040000 | 2024-05-01 9:44AM EDT | 40.00 | 18.09 | 17.45 | 17.80 | 0.00 | - | 3 | 4 | 54.30% |
