Deutsche Märkte öffnen in 4 Stunden 45 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.692,86 +2.312,46 (+4,33%) CMC Crypto 200
1.279,71 +8,97 (+0,71%) 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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241115C00013000 | 2024-05-01 3:32PM EDT | 13.00 | 10.32 | 10.30 | 10.55 | 0.00 | - | 1 | 187 | 78.56% |
| PLTR241115C00014000 | 2024-04-25 11:54AM EDT | 14.00 | 8.50 | 9.50 | 9.70 | 0.00 | - | 3 | 62 | 75.73% |
| PLTR241115C00015000 | 2024-04-30 3:03PM EDT | 15.00 | 8.50 | 8.75 | 8.85 | 0.00 | - | 2 | 79 | 73.10% |
| PLTR241115C00016000 | 2024-05-02 12:33PM EDT | 16.00 | 8.00 | 8.05 | 8.15 | -0.15 | -1.84% | 1 | 192 | 72.36% |
| PLTR241115C00017000 | 2024-04-30 12:53PM EDT | 17.00 | 7.10 | 7.35 | 7.45 | 0.00 | - | 1 | 73 | 70.80% |
| PLTR241115C00018000 | 2024-05-02 11:08AM EDT | 18.00 | 6.75 | 6.70 | 6.80 | -0.15 | -2.17% | 40 | 661 | 69.65% |
| PLTR241115C00019000 | 2024-05-02 12:50PM EDT | 19.00 | 6.20 | 6.10 | 6.25 | +0.20 | +3.33% | 1 | 537 | 69.24% |
| PLTR241115C00020000 | 2024-05-02 10:20AM EDT | 20.00 | 5.40 | 5.55 | 6.65 | 0.00 | - | 1 | 2,066 | 76.71% |
| PLTR241115C00021000 | 2024-05-01 3:55PM EDT | 21.00 | 4.85 | 5.05 | 5.15 | 0.00 | - | 3 | 705 | 67.77% |
| PLTR241115C00022000 | 2024-05-02 10:15AM EDT | 22.00 | 4.50 | 4.60 | 4.70 | +0.10 | +2.27% | 2 | 599 | 67.63% |
| PLTR241115C00023000 | 2024-05-02 3:34PM EDT | 23.00 | 4.30 | 4.15 | 4.25 | +0.37 | +9.41% | 44 | 392 | 66.89% |
| PLTR241115C00024000 | 2024-05-02 3:05PM EDT | 24.00 | 3.87 | 3.75 | 4.85 | +0.22 | +6.03% | 5 | 313 | 74.10% |
| PLTR241115C00025000 | 2024-05-02 3:23PM EDT | 25.00 | 3.60 | 3.40 | 3.50 | +0.45 | +14.29% | 6 | 931 | 66.31% |
| PLTR241115C00026000 | 2024-05-02 3:53PM EDT | 26.00 | 3.10 | 3.10 | 3.20 | 0.00 | - | 1 | 1,716 | 66.46% |
| PLTR241115C00027000 | 2024-05-02 3:44PM EDT | 27.00 | 2.86 | 2.62 | 2.88 | +0.15 | +5.54% | 55 | 1,389 | 64.65% |
| PLTR241115C00028000 | 2024-05-02 3:09PM EDT | 28.00 | 2.65 | 2.18 | 2.60 | +0.26 | +10.88% | 5 | 1,752 | 63.04% |
| PLTR241115C00029000 | 2024-04-30 1:26PM EDT | 29.00 | 2.20 | 2.31 | 2.36 | 0.00 | - | 2 | 2,228 | 65.82% |
| PLTR241115C00030000 | 2024-05-02 3:06PM EDT | 30.00 | 2.15 | 2.09 | 2.14 | +0.02 | +0.94% | 53 | 8,044 | 65.72% |
| PLTR241115C00031000 | 2024-05-02 10:29AM EDT | 31.00 | 1.88 | 1.89 | 1.94 | +0.06 | +3.30% | 7 | 550 | 65.60% |
| PLTR241115C00032000 | 2024-04-29 3:51PM EDT | 32.00 | 1.79 | 1.71 | 1.76 | 0.00 | - | 8 | 766 | 65.53% |
| PLTR241115C00035000 | 2024-05-01 1:31PM EDT | 35.00 | 1.14 | 1.28 | 1.33 | 0.00 | - | 2 | 1,642 | 65.58% |
| PLTR241115C00037000 | 2024-05-01 11:58AM EDT | 37.00 | 0.91 | 1.05 | 1.10 | 0.00 | - | 10 | 1,598 | 65.48% |
| PLTR241115C00040000 | 2024-05-02 3:59PM EDT | 40.00 | 0.80 | 0.80 | 0.85 | +0.04 | +5.26% | 5 | 1,217 | 65.87% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241115P00013000 | 2024-05-02 2:47PM EDT | 13.00 | 0.44 | 0.44 | 0.47 | -0.06 | -12.00% | 6 | 269 | 63.38% |
| PLTR241115P00014000 | 2024-05-01 12:53PM EDT | 14.00 | 0.66 | 0.61 | 0.64 | -0.02 | -2.94% | 1 | 1,743 | 62.65% |
| PLTR241115P00015000 | 2024-04-30 3:53PM EDT | 15.00 | 0.90 | 0.82 | 0.85 | 0.00 | - | 5 | 542 | 62.01% |
| PLTR241115P00016000 | 2024-05-01 10:15AM EDT | 16.00 | 1.14 | 1.06 | 1.10 | -0.06 | -5.00% | 5 | 1,165 | 61.23% |
| PLTR241115P00017000 | 2024-05-01 9:31AM EDT | 17.00 | 1.33 | 1.35 | 1.40 | 0.00 | - | 2 | 1,744 | 60.69% |
| PLTR241115P00018000 | 2024-05-02 11:49AM EDT | 18.00 | 1.72 | 1.69 | 1.74 | +0.10 | +6.17% | 4 | 2,524 | 60.21% |
| PLTR241115P00019000 | 2024-05-01 12:13PM EDT | 19.00 | 2.26 | 2.07 | 2.12 | 0.00 | - | 2 | 233 | 59.67% |
| PLTR241115P00020000 | 2024-05-02 2:53PM EDT | 20.00 | 2.50 | 2.50 | 2.55 | -0.06 | -2.34% | 17 | 1,553 | 59.23% |
| PLTR241115P00021000 | 2024-05-02 12:29PM EDT | 21.00 | 3.05 | 2.96 | 3.05 | -0.15 | -4.69% | 10 | 519 | 58.91% |
| PLTR241115P00022000 | 2024-04-30 12:03PM EDT | 22.00 | 3.55 | 3.45 | 3.55 | 0.00 | - | 26 | 260 | 58.18% |
| PLTR241115P00023000 | 2024-05-02 2:47PM EDT | 23.00 | 4.09 | 4.00 | 4.10 | -0.06 | -1.45% | 1 | 777 | 57.67% |
| PLTR241115P00024000 | 2024-05-01 12:19PM EDT | 24.00 | 4.95 | 4.60 | 4.70 | 0.00 | - | 10 | 1,337 | 57.37% |
| PLTR241115P00025000 | 2024-05-02 10:49AM EDT | 25.00 | 5.35 | 5.20 | 5.35 | +0.20 | +3.88% | 1 | 1,415 | 56.86% |
| PLTR241115P00026000 | 2024-04-29 10:46AM EDT | 26.00 | 5.80 | 5.90 | 6.00 | 0.00 | - | 11 | 870 | 56.59% |
| PLTR241115P00027000 | 2024-04-29 10:51AM EDT | 27.00 | 6.50 | 5.60 | 6.70 | 0.00 | - | 3 | 1,606 | 56.98% |
| PLTR241115P00028000 | 2024-04-15 12:29PM EDT | 28.00 | 7.55 | 7.30 | 7.60 | 0.00 | - | 2 | 692 | 56.96% |
| PLTR241115P00029000 | 2024-04-22 3:47PM EDT | 29.00 | 9.05 | 8.05 | 9.20 | 0.00 | - | 9 | 786 | 63.33% |
| PLTR241115P00030000 | 2024-04-29 11:15AM EDT | 30.00 | 8.70 | 8.80 | 9.95 | 0.00 | - | 8 | 596 | 62.65% |
| PLTR241115P00031000 | 2024-04-29 11:02AM EDT | 31.00 | 9.55 | 9.65 | 9.80 | 0.00 | - | 1 | 37 | 54.64% |
| PLTR241115P00032000 | 2024-04-29 11:05AM EDT | 32.00 | 10.40 | 10.45 | 10.60 | 0.00 | - | 2 | 428 | 53.71% |
| PLTR241115P00035000 | 2024-04-26 2:01PM EDT | 35.00 | 13.11 | 13.00 | 13.20 | 0.00 | - | 1 | 956 | 51.86% |
| PLTR241115P00037000 | 2024-04-12 11:21AM EDT | 37.00 | 14.64 | 14.65 | 15.00 | 0.00 | - | 8 | 305 | 53.42% |
| PLTR241115P00040000 | 2024-04-15 10:12AM EDT | 40.00 | 17.60 | 17.65 | 17.80 | 0.00 | - | 1 | 97 | 50.00% |
