Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.174,39 +271,10 (+0,72%) Gold
2.317,80 +6,80 (+0,29%) EUR/USD
1,0725 +0,0007 (+0,06%) Bitcoin EUR
55.120,45 +1.333,76 (+2,48%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:19PM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241018C00013000 | 2024-05-02 12:11PM EDT | 13.00 | 10.10 | 10.10 | 10.20 | +0.46 | +4.77% | 4 | 23 | 74.66% |
| PLTR241018C00014000 | 2024-05-01 2:44PM EDT | 14.00 | 9.50 | 9.30 | 9.40 | 0.00 | - | 1 | 116 | 73.78% |
| PLTR241018C00015000 | 2024-05-01 12:23PM EDT | 15.00 | 7.97 | 8.45 | 8.55 | 0.00 | - | 6 | 652 | 70.41% |
| PLTR241018C00016000 | 2024-04-24 9:41AM EDT | 16.00 | 7.30 | 7.75 | 7.80 | 0.00 | - | 1 | 67 | 69.92% |
| PLTR241018C00017000 | 2024-05-01 2:50PM EDT | 17.00 | 7.15 | 7.00 | 7.10 | 0.00 | - | 2 | 784 | 68.41% |
| PLTR241018C00018000 | 2024-04-29 3:03PM EDT | 18.00 | 6.46 | 6.30 | 6.35 | 0.00 | - | 11 | 674 | 66.24% |
| PLTR241018C00019000 | 2024-04-30 11:13AM EDT | 19.00 | 5.70 | 5.65 | 5.75 | 0.00 | - | 6 | 115 | 65.43% |
| PLTR241018C00020000 | 2024-05-01 3:42PM EDT | 20.00 | 4.95 | 5.10 | 5.40 | 0.00 | - | 32 | 1,597 | 67.09% |
| PLTR241018C00021000 | 2024-05-02 9:41AM EDT | 21.00 | 4.66 | 4.55 | 4.65 | +0.15 | +3.33% | 2 | 890 | 64.31% |
| PLTR241018C00022000 | 2024-05-02 1:18PM EDT | 22.00 | 4.11 | 4.10 | 4.15 | -0.09 | -2.14% | 4 | 389 | 63.97% |
| PLTR241018C00023000 | 2024-05-02 1:14PM EDT | 23.00 | 3.69 | 3.65 | 3.75 | +0.24 | +6.96% | 206 | 796 | 63.82% |
| PLTR241018C00024000 | 2024-05-02 11:43AM EDT | 24.00 | 3.28 | 3.25 | 3.35 | +0.18 | +5.81% | 15 | 862 | 63.45% |
| PLTR241018C00025000 | 2024-05-02 1:30PM EDT | 25.00 | 2.96 | 2.89 | 2.95 | +0.14 | +4.96% | 135 | 5,194 | 62.82% |
| PLTR241018C00026000 | 2024-05-02 1:06PM EDT | 26.00 | 2.57 | 2.57 | 2.64 | 0.00 | - | 161 | 1,573 | 62.70% |
| PLTR241018C00027000 | 2024-05-02 12:56PM EDT | 27.00 | 2.30 | 2.29 | 2.34 | +0.25 | +12.20% | 56 | 1,988 | 62.48% |
| PLTR241018C00028000 | 2024-05-02 12:58PM EDT | 28.00 | 2.04 | 2.02 | 2.12 | +0.19 | +10.27% | 5 | 1,086 | 62.55% |
| PLTR241018C00029000 | 2024-05-01 11:16AM EDT | 29.00 | 1.60 | 1.81 | 1.89 | 0.00 | - | 1 | 485 | 62.60% |
| PLTR241018C00030000 | 2024-05-02 9:40AM EDT | 30.00 | 1.63 | 1.59 | 1.70 | +0.18 | +12.41% | 6 | 1,420 | 62.50% |
| PLTR241018C00031000 | 2024-04-30 1:30PM EDT | 31.00 | 1.37 | 1.41 | 1.47 | 0.00 | - | 1 | 169 | 61.99% |
| PLTR241018C00032000 | 2024-05-01 2:03PM EDT | 32.00 | 1.22 | 1.26 | 1.30 | 0.00 | - | 1 | 472 | 61.96% |
| PLTR241018C00033000 | 2024-05-01 3:20PM EDT | 33.00 | 1.13 | 1.12 | 1.17 | 0.00 | - | 2,216 | 2,384 | 62.06% |
| PLTR241018C00034000 | 2024-05-02 1:19PM EDT | 34.00 | 1.02 | 1.00 | 1.04 | -0.03 | -2.86% | 200 | 433 | 62.11% |
| PLTR241018C00035000 | 2024-05-02 10:14AM EDT | 35.00 | 0.88 | 0.88 | 0.92 | +0.01 | +1.15% | 1 | 1,125 | 61.91% |
| PLTR241018C00036000 | 2024-05-02 1:54PM EDT | 36.00 | 0.81 | 0.79 | 0.82 | -0.01 | -1.22% | 1 | 106 | 62.01% |
| PLTR241018C00037000 | 2024-05-02 11:51AM EDT | 37.00 | 0.72 | 0.70 | 0.73 | +0.01 | +1.41% | 1 | 300 | 61.96% |
| PLTR241018C00038000 | 2024-05-01 2:40PM EDT | 38.00 | 0.65 | 0.62 | 0.65 | 0.00 | - | 1 | 2,101 | 61.91% |
| PLTR241018C00040000 | 2024-05-02 1:20PM EDT | 40.00 | 0.50 | 0.50 | 0.53 | -0.02 | -3.85% | 205 | 3,688 | 62.31% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241018P00013000 | 2024-05-01 11:18AM EDT | 13.00 | 0.35 | 0.30 | 0.33 | 0.00 | - | 3 | 1,659 | 61.52% |
| PLTR241018P00014000 | 2024-05-02 1:44PM EDT | 14.00 | 0.45 | 0.44 | 0.46 | -0.04 | -8.16% | 10 | 2,049 | 60.64% |
| PLTR241018P00015000 | 2024-05-02 12:20PM EDT | 15.00 | 0.64 | 0.61 | 0.63 | -0.04 | -5.88% | 24 | 3,639 | 59.81% |
| PLTR241018P00016000 | 2024-04-30 9:30AM EDT | 16.00 | 0.79 | 0.82 | 0.85 | 0.00 | - | 1 | 229 | 59.18% |
| PLTR241018P00017000 | 2024-04-30 3:57PM EDT | 17.00 | 1.20 | 1.07 | 1.10 | 0.00 | - | 4 | 2,873 | 58.35% |
| PLTR241018P00018000 | 2024-04-30 3:55PM EDT | 18.00 | 1.53 | 1.37 | 1.41 | 0.00 | - | 8 | 5,003 | 57.76% |
| PLTR241018P00019000 | 2024-05-01 12:13PM EDT | 19.00 | 1.90 | 1.72 | 1.76 | 0.00 | - | 803 | 11,901 | 57.18% |
| PLTR241018P00020000 | 2024-05-02 12:20PM EDT | 20.00 | 2.19 | 2.13 | 2.18 | -0.12 | -5.19% | 5 | 1,829 | 56.89% |
| PLTR241018P00021000 | 2024-04-29 2:20PM EDT | 21.00 | 2.55 | 2.57 | 2.63 | 0.00 | - | 15 | 987 | 56.27% |
| PLTR241018P00022000 | 2024-05-02 9:47AM EDT | 22.00 | 3.10 | 3.05 | 3.15 | -0.20 | -6.06% | 2 | 978 | 55.81% |
| PLTR241018P00023000 | 2024-05-02 12:44PM EDT | 23.00 | 3.70 | 3.60 | 3.70 | +0.15 | +4.23% | 432 | 3,343 | 55.42% |
| PLTR241018P00024000 | 2024-05-02 12:16PM EDT | 24.00 | 4.30 | 4.20 | 4.30 | -0.15 | -3.37% | 316 | 1,618 | 55.15% |
| PLTR241018P00025000 | 2024-05-02 12:19PM EDT | 25.00 | 4.90 | 4.85 | 4.95 | -0.20 | -3.92% | 13 | 699 | 55.01% |
| PLTR241018P00026000 | 2024-04-29 10:44AM EDT | 26.00 | 5.40 | 5.50 | 5.60 | 0.00 | - | 1 | 46 | 54.22% |
| PLTR241018P00027000 | 2024-05-01 10:12AM EDT | 27.00 | 6.69 | 6.20 | 6.30 | 0.00 | - | 100 | 158 | 53.66% |
| PLTR241018P00028000 | 2024-04-24 9:45AM EDT | 28.00 | 7.25 | 6.95 | 7.05 | 0.00 | - | 1 | 246 | 53.37% |
| PLTR241018P00029000 | 2024-05-01 2:38PM EDT | 29.00 | 7.90 | 7.70 | 7.85 | 0.00 | - | 10 | 125 | 52.98% |
| PLTR241018P00030000 | 2024-04-02 9:36AM EDT | 30.00 | 8.85 | 8.10 | 8.85 | 0.00 | - | 2 | 174 | 50.56% |
| PLTR241018P00031000 | 2024-04-29 2:44PM EDT | 31.00 | 9.21 | 9.35 | 9.50 | 0.00 | - | 1,162 | 1,243 | 52.64% |
| PLTR241018P00032000 | 2024-03-13 9:47AM EDT | 32.00 | 9.10 | 10.10 | 10.20 | 0.00 | - | 1 | 203 | 50.54% |
| PLTR241018P00033000 | 2024-05-01 3:52PM EDT | 33.00 | 11.35 | 11.05 | 11.15 | 0.00 | - | 2 | 48 | 50.78% |
| PLTR241018P00034000 | 2024-04-10 2:42PM EDT | 34.00 | 12.11 | 11.95 | 12.10 | 0.00 | - | 4 | 17 | 51.27% |
| PLTR241018P00035000 | 2024-04-22 12:30PM EDT | 35.00 | 14.45 | 12.85 | 13.00 | 0.00 | - | 2 | 223 | 50.73% |
| PLTR241018P00036000 | 2024-03-20 3:56PM EDT | 36.00 | 12.29 | 15.40 | 17.70 | 0.00 | - | 1 | 32 | 105.81% |
| PLTR241018P00037000 | 2024-05-02 9:46AM EDT | 37.00 | 14.73 | 14.70 | 14.80 | -0.07 | -0.47% | 1 | 452 | 50.88% |
| PLTR241018P00038000 | 2024-04-15 9:39AM EDT | 38.00 | 15.35 | 15.65 | 15.80 | 0.00 | - | 3 | 15 | 52.78% |
| PLTR241018P00040000 | 2024-05-02 10:20AM EDT | 40.00 | 17.89 | 17.60 | 17.70 | +0.19 | +1.07% | 1 | 77 | 52.25% |
