Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.050,71 +1.596,38 (+2,99%) CMC Crypto 200
1.277,85 +7,11 (+0,56%) 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:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241220C00003000 | 2024-03-06 1:26PM EDT | 3.00 | 23.00 | 19.10 | 21.45 | 0.00 | - | 2 | 49 | 222.66% |
| PLTR241220C00005000 | 2024-05-01 11:58AM EDT | 5.00 | 16.90 | 17.50 | 18.00 | 0.00 | - | 3 | 16 | 116.02% |
| PLTR241220C00008000 | 2024-04-15 3:48PM EDT | 8.00 | 14.36 | 14.65 | 15.15 | 0.00 | - | 1 | 38 | 92.77% |
| PLTR241220C00010000 | 2024-05-02 11:21AM EDT | 10.00 | 13.08 | 12.95 | 13.35 | -0.17 | -1.28% | 1 | 142 | 87.06% |
| PLTR241220C00013000 | 2024-05-02 1:20PM EDT | 13.00 | 10.51 | 10.35 | 10.70 | -0.20 | -1.87% | 10 | 214 | 75.20% |
| PLTR241220C00015000 | 2024-04-30 1:00PM EDT | 15.00 | 8.65 | 8.95 | 9.05 | 0.00 | - | 6 | 567 | 71.88% |
| PLTR241220C00017000 | 2024-05-01 1:06PM EDT | 17.00 | 7.07 | 7.55 | 7.70 | 0.00 | - | 3 | 2,522 | 69.39% |
| PLTR241220C00020000 | 2024-05-02 3:59PM EDT | 20.00 | 5.85 | 5.80 | 5.95 | -0.20 | -3.31% | 20 | 5,316 | 66.99% |
| PLTR241220C00022000 | 2024-05-02 12:31PM EDT | 22.00 | 4.95 | 4.85 | 4.95 | +0.28 | +6.00% | 11 | 1,653 | 65.82% |
| PLTR241220C00025000 | 2024-05-02 3:47PM EDT | 25.00 | 3.70 | 3.70 | 3.80 | +0.10 | +2.78% | 100 | 6,606 | 65.14% |
| PLTR241220C00027000 | 2024-05-02 11:57AM EDT | 27.00 | 3.10 | 3.05 | 3.15 | +0.15 | +5.08% | 153 | 6,982 | 64.36% |
| PLTR241220C00030000 | 2024-05-02 3:43PM EDT | 30.00 | 2.36 | 2.33 | 2.39 | +0.15 | +6.79% | 59 | 7,853 | 64.01% |
| PLTR241220C00032000 | 2024-05-01 1:29PM EDT | 32.00 | 1.75 | 1.94 | 2.00 | 0.00 | - | 22 | 4,578 | 63.87% |
| PLTR241220C00035000 | 2024-05-02 1:25PM EDT | 35.00 | 1.52 | 1.48 | 1.54 | +0.15 | +10.95% | 2 | 3,190 | 63.79% |
| PLTR241220C00037000 | 2024-05-02 2:55PM EDT | 37.00 | 1.28 | 1.24 | 1.29 | +0.18 | +16.36% | 6 | 3,143 | 63.72% |
| PLTR241220C00040000 | 2024-05-02 3:29PM EDT | 40.00 | 1.00 | 0.96 | 1.02 | 0.00 | - | 52 | 4,342 | 64.01% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241220P00003000 | 2024-04-25 9:50AM EDT | 3.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 13 | 30 | 123.44% |
| PLTR241220P00005000 | 2024-05-02 9:39AM EDT | 5.00 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 50 | 1,227 | 94.53% |
| PLTR241220P00008000 | 2024-05-01 10:33AM EDT | 8.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 1 | 428 | 70.51% |
| PLTR241220P00010000 | 2024-05-02 12:44PM EDT | 10.00 | 0.21 | 0.11 | 0.23 | 0.00 | - | 20 | 649 | 63.38% |
| PLTR241220P00013000 | 2024-05-02 1:28PM EDT | 13.00 | 0.54 | 0.54 | 0.57 | -0.07 | -11.48% | 13 | 13,469 | 61.91% |
| PLTR241220P00015000 | 2024-05-01 1:37PM EDT | 15.00 | 1.01 | 0.94 | 0.98 | 0.00 | - | 149 | 1,711 | 60.21% |
| PLTR241220P00017000 | 2024-05-02 2:09PM EDT | 17.00 | 1.52 | 1.50 | 1.55 | -0.01 | -0.65% | 20 | 5,845 | 58.79% |
| PLTR241220P00020000 | 2024-05-02 3:05PM EDT | 20.00 | 2.67 | 2.47 | 2.72 | -0.07 | -2.55% | 14 | 6,602 | 55.57% |
| PLTR241220P00022000 | 2024-05-02 12:42PM EDT | 22.00 | 3.75 | 3.65 | 3.75 | +0.05 | +1.35% | 185 | 1,775 | 56.40% |
| PLTR241220P00025000 | 2024-05-01 3:16PM EDT | 25.00 | 5.29 | 5.40 | 5.50 | 0.00 | - | 170 | 4,003 | 54.71% |
| PLTR241220P00027000 | 2024-04-29 11:10AM EDT | 27.00 | 6.65 | 6.75 | 6.85 | 0.00 | - | 33 | 3,742 | 53.83% |
| PLTR241220P00030000 | 2024-04-29 11:08AM EDT | 30.00 | 8.90 | 8.95 | 9.10 | 0.00 | - | 2 | 244 | 52.27% |
| PLTR241220P00032000 | 2024-04-30 1:09PM EDT | 32.00 | 10.90 | 9.60 | 10.90 | 0.00 | - | 1 | 702 | 55.71% |
| PLTR241220P00035000 | 2024-04-15 12:38PM EDT | 35.00 | 13.45 | 12.15 | 13.30 | 0.00 | - | 28 | 184 | 51.90% |
| PLTR241220P00037000 | 2024-03-27 2:00PM EDT | 37.00 | 13.58 | 14.85 | 15.05 | 0.00 | - | 5 | 409 | 50.34% |
| PLTR241220P00040000 | 2024-04-15 9:44AM EDT | 40.00 | 17.40 | 17.70 | 17.90 | 0.00 | - | 1 | 82 | 51.47% |
