Deutsche Märkte öffnen in 6 Stunden 21 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.908,36 +1.015,05 (+1,88%) CMC Crypto 200
1.273,83 +3,09 (+0,24%) 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. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR250620C00003000 | 2024-04-30 3:25PM EDT | 3.00 | 19.35 | 17.65 | 22.10 | 0.00 | - | 6 | 219 | 131.45% |
| PLTR250620C00005000 | 2024-04-30 12:50PM EDT | 5.00 | 17.60 | 17.60 | 20.20 | 0.00 | - | 1 | 247 | 152.64% |
| PLTR250620C00008000 | 2024-05-02 2:57PM EDT | 8.00 | 15.35 | 15.15 | 16.25 | +0.55 | +3.72% | 9 | 656 | 100.05% |
| PLTR250620C00010000 | 2024-05-02 3:36PM EDT | 10.00 | 13.70 | 13.50 | 14.70 | +0.45 | +3.40% | 11 | 2,272 | 91.70% |
| PLTR250620C00013000 | 2024-05-02 2:09PM EDT | 13.00 | 11.45 | 11.35 | 11.45 | -0.10 | -0.87% | 10 | 1,055 | 74.00% |
| PLTR250620C00015000 | 2024-05-02 10:48AM EDT | 15.00 | 10.15 | 10.00 | 10.15 | +0.30 | +3.05% | 16 | 3,162 | 71.51% |
| PLTR250620C00017000 | 2024-05-02 2:53PM EDT | 17.00 | 8.95 | 8.85 | 8.95 | +0.40 | +4.68% | 17 | 6,691 | 69.87% |
| PLTR250620C00020000 | 2024-05-02 3:58PM EDT | 20.00 | 7.30 | 7.30 | 7.40 | -0.05 | -0.68% | 22 | 6,630 | 67.77% |
| PLTR250620C00022000 | 2024-05-02 3:45PM EDT | 22.00 | 6.51 | 6.40 | 6.55 | +0.04 | +0.62% | 46 | 6,623 | 66.85% |
| PLTR250620C00025000 | 2024-05-02 3:50PM EDT | 25.00 | 5.35 | 5.30 | 5.40 | +0.16 | +3.08% | 478 | 6,191 | 65.72% |
| PLTR250620C00027000 | 2024-05-01 3:43PM EDT | 27.00 | 4.65 | 4.65 | 5.50 | +0.13 | +2.88% | 2 | 3,349 | 68.95% |
| PLTR250620C00030000 | 2024-05-02 3:09PM EDT | 30.00 | 3.95 | 3.85 | 3.95 | +0.25 | +6.76% | 56 | 10,770 | 64.39% |
| PLTR250620C00032000 | 2024-05-02 2:34PM EDT | 32.00 | 3.45 | 3.40 | 3.50 | +0.20 | +6.15% | 2 | 1,560 | 64.08% |
| PLTR250620C00035000 | 2024-05-02 11:51AM EDT | 35.00 | 2.87 | 2.85 | 2.92 | +0.11 | +3.99% | 2 | 4,702 | 63.77% |
| PLTR250620C00037000 | 2024-05-02 2:41PM EDT | 37.00 | 2.25 | 2.53 | 2.60 | -0.20 | -8.16% | 3 | 2,561 | 63.57% |
| PLTR250620C00040000 | 2024-05-02 3:54PM EDT | 40.00 | 2.15 | 2.14 | 2.17 | +0.11 | +5.39% | 42 | 9,115 | 63.33% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR250620P00003000 | 2024-04-26 3:26PM EDT | 3.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 15 | 169 | 93.75% |
| PLTR250620P00005000 | 2024-05-01 9:45AM EDT | 5.00 | 0.10 | 0.05 | 0.11 | 0.00 | - | 100 | 420 | 73.44% |
| PLTR250620P00008000 | 2024-04-30 1:06PM EDT | 8.00 | 0.37 | 0.04 | 0.40 | 0.00 | - | 1 | 503 | 62.50% |
| PLTR250620P00010000 | 2024-05-01 3:42PM EDT | 10.00 | 0.48 | 0.48 | 0.51 | 0.00 | - | 20 | 2,697 | 61.72% |
| PLTR250620P00013000 | 2024-05-01 10:05AM EDT | 13.00 | 1.15 | 0.87 | 1.11 | 0.00 | - | 3 | 3,649 | 56.76% |
| PLTR250620P00015000 | 2024-05-02 2:12PM EDT | 15.00 | 1.66 | 1.63 | 1.68 | -0.08 | -4.60% | 1 | 11,094 | 57.42% |
| PLTR250620P00017000 | 2024-05-01 3:54PM EDT | 17.00 | 2.43 | 2.35 | 2.42 | 0.00 | - | 11 | 11,051 | 56.47% |
| PLTR250620P00020000 | 2024-05-01 3:24PM EDT | 20.00 | 3.63 | 3.65 | 3.75 | 0.00 | - | 9 | 4,661 | 54.71% |
| PLTR250620P00022000 | 2024-05-02 1:29PM EDT | 22.00 | 4.77 | 4.70 | 4.80 | +0.07 | +1.49% | 345 | 2,460 | 53.78% |
| PLTR250620P00025000 | 2024-05-02 3:39PM EDT | 25.00 | 6.50 | 6.50 | 6.60 | -0.10 | -1.52% | 98 | 1,553 | 52.56% |
| PLTR250620P00027000 | 2024-05-02 12:51PM EDT | 27.00 | 7.88 | 7.80 | 7.90 | -0.87 | -9.94% | 49 | 1,250 | 51.44% |
| PLTR250620P00030000 | 2024-05-02 11:33AM EDT | 30.00 | 10.05 | 9.90 | 10.05 | -0.22 | -2.14% | 335 | 1,214 | 50.66% |
| PLTR250620P00032000 | 2024-05-02 10:11AM EDT | 32.00 | 11.75 | 11.40 | 11.90 | -0.20 | -1.67% | 1 | 731 | 50.56% |
| PLTR250620P00035000 | 2024-04-30 3:43PM EDT | 35.00 | 14.34 | 13.85 | 16.40 | 0.00 | - | 1 | 546 | 61.50% |
| PLTR250620P00037000 | 2024-04-10 9:41AM EDT | 37.00 | 15.70 | 13.40 | 15.70 | 0.00 | - | 1 | 23 | 47.66% |
| PLTR250620P00040000 | 2024-04-19 3:06PM EDT | 40.00 | 20.00 | 17.55 | 20.05 | 0.00 | - | 6 | 22 | 53.22% |
