Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.260,08 +356,79 (+0,94%) Bitcoin EUR
55.208,46 +366,25 (+0,67%) CMC Crypto 200
1.281,70 +10,96 (+0,86%) Nasdaq Compositive
15.852,86 +247,38 (+1,59%) S&P 500
5.069,87 +51,48 (+1,03%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:06PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR260116C00003000 | 2024-04-30 3:55PM EDT | 3.00 | 19.65 | 19.75 | 20.05 | +0.25 | +1.29% | 1 | 603 | 98.63% |
| PLTR260116C00005000 | 2024-05-02 12:52PM EDT | 5.00 | 17.98 | 18.05 | 18.70 | +0.20 | +1.12% | 4 | 521 | 98.29% |
| PLTR260116C00008000 | 2024-05-02 9:42AM EDT | 8.00 | 15.45 | 15.25 | 16.40 | +0.27 | +1.78% | 5 | 1,045 | 81.74% |
| PLTR260116C00010000 | 2024-05-02 2:34PM EDT | 10.00 | 14.35 | 12.40 | 14.40 | -0.04 | -0.28% | 8 | 7,178 | 56.69% |
| PLTR260116C00013000 | 2024-05-02 2:37PM EDT | 13.00 | 12.40 | 12.30 | 12.40 | -0.15 | -1.20% | 5 | 4,539 | 72.97% |
| PLTR260116C00015000 | 2024-05-02 2:30PM EDT | 15.00 | 11.15 | 11.15 | 11.25 | +0.61 | +5.79% | 38 | 8,899 | 71.34% |
| PLTR260116C00017000 | 2024-05-02 2:09PM EDT | 17.00 | 10.15 | 10.10 | 10.20 | 0.00 | - | 19 | 6,545 | 69.93% |
| PLTR260116C00020000 | 2024-05-02 2:47PM EDT | 20.00 | 8.72 | 8.70 | 8.80 | +0.17 | +1.99% | 312 | 13,461 | 68.14% |
| PLTR260116C00022000 | 2024-05-02 2:27PM EDT | 22.00 | 7.95 | 7.90 | 8.00 | +0.30 | +3.92% | 417 | 7,095 | 67.38% |
| PLTR260116C00025000 | 2024-05-02 2:50PM EDT | 25.00 | 6.90 | 6.90 | 6.95 | +0.30 | +4.56% | 136 | 12,431 | 66.68% |
| PLTR260116C00027000 | 2024-05-02 2:30PM EDT | 27.00 | 6.27 | 6.25 | 6.35 | +0.02 | +0.32% | 118 | 7,536 | 66.06% |
| PLTR260116C00030000 | 2024-05-02 2:49PM EDT | 30.00 | 5.50 | 5.45 | 5.50 | +0.30 | +5.77% | 148 | 10,004 | 65.26% |
| PLTR260116C00035000 | 2024-05-02 2:41PM EDT | 35.00 | 4.35 | 4.35 | 4.40 | +0.14 | +3.33% | 127 | 7,670 | 64.34% |
| PLTR260116C00037000 | 2024-05-02 2:32PM EDT | 37.00 | 4.00 | 3.95 | 4.05 | +0.18 | +4.71% | 19 | 4,229 | 63.98% |
| PLTR260116C00040000 | 2024-05-02 2:24PM EDT | 40.00 | 3.55 | 3.50 | 3.60 | +0.10 | +2.90% | 129 | 14,112 | 63.89% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR260116P00003000 | 2024-04-26 2:28PM EDT | 3.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 203 | 428 | 73.05% |
| PLTR260116P00005000 | 2024-04-19 9:30AM EDT | 5.00 | 0.27 | 0.15 | 0.27 | 0.00 | - | 4 | 2,350 | 71.88% |
| PLTR260116P00008000 | 2024-04-25 12:47PM EDT | 8.00 | 0.51 | 0.45 | 0.61 | 0.00 | - | 13 | 2,462 | 63.53% |
| PLTR260116P00010000 | 2024-05-02 1:04PM EDT | 10.00 | 0.89 | 0.87 | 0.90 | -0.02 | -2.20% | 19 | 3,865 | 60.50% |
| PLTR260116P00013000 | 2024-05-01 2:45PM EDT | 13.00 | 1.65 | 1.66 | 1.71 | 0.00 | - | 4 | 4,119 | 57.93% |
| PLTR260116P00015000 | 2024-05-02 11:32AM EDT | 15.00 | 2.39 | 2.34 | 2.38 | -0.21 | -8.08% | 25 | 3,088 | 56.35% |
| PLTR260116P00017000 | 2024-05-02 12:05PM EDT | 17.00 | 3.20 | 3.15 | 3.20 | -0.15 | -4.48% | 12 | 4,143 | 55.23% |
| PLTR260116P00020000 | 2024-05-02 12:05PM EDT | 20.00 | 4.65 | 4.55 | 4.65 | +0.05 | +1.09% | 3 | 7,350 | 53.59% |
| PLTR260116P00022000 | 2024-05-02 10:04AM EDT | 22.00 | 5.85 | 5.65 | 5.75 | +0.13 | +2.27% | 2 | 1,340 | 52.76% |
| PLTR260116P00025000 | 2024-05-01 3:13PM EDT | 25.00 | 7.40 | 7.35 | 7.55 | 0.00 | - | 379 | 1,468 | 50.95% |
| PLTR260116P00027000 | 2024-05-02 12:51PM EDT | 27.00 | 8.88 | 8.70 | 8.85 | -0.12 | -1.33% | 1 | 874 | 50.23% |
| PLTR260116P00030000 | 2024-05-01 3:47PM EDT | 30.00 | 10.95 | 10.80 | 10.95 | 0.00 | - | 5 | 620 | 49.59% |
| PLTR260116P00035000 | 2024-05-02 12:31PM EDT | 35.00 | 14.76 | 14.60 | 14.80 | -0.04 | -0.27% | 3 | 201 | 47.83% |
| PLTR260116P00037000 | 2024-04-22 10:44AM EDT | 37.00 | 17.48 | 16.10 | 16.50 | 0.00 | - | 4 | 76 | 47.75% |
| PLTR260116P00040000 | 2024-05-02 11:22AM EDT | 40.00 | 18.90 | 17.20 | 18.90 | -0.15 | -0.79% | 5 | 268 | 45.40% |
