Deutsche Märkte schließen in 1 Stunde 20 Minute

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
8,20+0,20 (+2,56%)
Ab 10:10AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PLTR230331C000025002023-03-28 10:04AM EDT2.505.455.655.750.00-13743.75%
PLTR230331C000030002023-02-15 12:47PM EDT3.007.004.854.950.00--20.00%
PLTR230331C000040002023-03-23 10:48AM EDT4.004.554.204.300.00-452468.75%
PLTR230331C000045002023-03-10 12:26PM EDT4.503.153.653.750.00--1400.00%
PLTR230331C000050002023-03-21 9:49AM EDT5.003.403.153.250.00-128340.63%
PLTR230331C000055002023-03-27 11:24AM EDT5.502.562.682.730.00-125750.00%
PLTR230331C000060002023-03-29 9:38AM EDT6.002.192.202.24+0.17+8.42%1565187.50%
PLTR230331C000065002023-03-29 9:54AM EDT6.501.711.691.73+0.16+10.32%347118.75%
PLTR230331C000070002023-03-29 9:46AM EDT7.001.201.191.22+0.18+17.65%111,02750.00%
PLTR230331C000075002023-03-29 9:53AM EDT7.500.720.700.76+0.18+33.33%18696276.56%
PLTR230331C000080002023-03-29 9:54AM EDT8.000.260.270.28+0.09+52.94%1,7936,30751.56%
PLTR230331C000085002023-03-29 9:53AM EDT8.500.060.040.06+0.02+50.00%1,71412,50951.56%
PLTR230331C000090002023-03-29 9:54AM EDT9.000.010.010.02-0.01-50.00%29811,92967.19%
PLTR230331C000095002023-03-29 9:50AM EDT9.500.010.000.010.00-1186,55281.25%
PLTR230331C000100002023-03-29 9:44AM EDT10.000.010.000.010.00-28,551100.00%
PLTR230331C000105002023-03-28 1:35PM EDT10.500.010.000.000.00-51,06450.00%
PLTR230331C000110002023-03-27 9:30AM EDT11.000.010.000.010.00-1728143.75%
PLTR230331C000115002023-03-22 9:52AM EDT11.500.010.000.010.00-20457162.50%
PLTR230331C000120002023-03-27 3:57PM EDT12.000.010.000.010.00-40962175.00%
PLTR230331C000130002023-03-22 10:20AM EDT13.000.010.000.010.00-1818212.50%
PLTR230331C000140002023-03-22 9:48AM EDT14.000.020.000.010.00-1173237.50%
PLTR230331C000150002023-03-22 10:02AM EDT15.000.010.000.010.00-201,071262.50%
PLTR230331C000160002023-02-22 11:07AM EDT16.000.010.000.030.00-34331.25%
PLTR230331C000180002023-02-21 10:43AM EDT18.000.010.000.010.00--1325.00%
PLTR230331C000200002023-03-07 10:30AM EDT20.000.020.000.010.00-111375.00%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PLTR230331P000020002023-03-13 2:26PM EDT2.000.040.000.010.00--2625.00%
PLTR230331P000025002023-03-21 9:33AM EDT2.500.010.000.010.00-11525.00%
PLTR230331P000050002023-03-21 11:31AM EDT5.000.010.000.010.00-167237.50%
PLTR230331P000055002023-03-24 3:59PM EDT5.500.010.000.010.00-8536193.75%
PLTR230331P000060002023-03-28 9:52AM EDT6.000.010.000.000.00-273050.00%
PLTR230331P000065002023-03-28 12:35PM EDT6.500.010.000.010.00-1191,715118.75%
PLTR230331P000070002023-03-29 9:48AM EDT7.000.010.000.020.00-82,87696.88%
PLTR230331P000075002023-03-29 9:44AM EDT7.500.020.000.020.00-4156,29362.50%
PLTR230331P000080002023-03-29 9:55AM EDT8.000.070.060.07-0.08-53.33%8757,08351.56%
PLTR230331P000085002023-03-29 9:52AM EDT8.500.330.310.33-0.18-35.29%191,51644.53%
PLTR230331P000090002023-03-29 9:53AM EDT9.000.810.780.82-0.19-19.00%111,36153.13%
PLTR230331P000095002023-03-29 9:43AM EDT9.501.301.261.30-0.15-10.34%428881.25%
PLTR230331P000100002023-03-28 10:12AM EDT10.001.931.771.810.00-817121.88%
PLTR230331P000105002023-03-27 3:02PM EDT10.502.342.262.330.00-32050.00%
PLTR230331P000110002023-03-29 9:30AM EDT11.002.852.772.81-0.04-1.38%111168.75%
PLTR230331P000115002023-03-27 3:02PM EDT11.503.373.203.350.00-34240.63%
PLTR230331P000120002023-03-28 1:51PM EDT12.004.013.703.850.00-37262.50%
PLTR230331P000130002023-03-01 4:07PM EDT13.005.254.754.850.00-30212.50%
PLTR230331P000135002023-03-21 9:57AM EDT13.505.105.255.350.00--1225.00%
PLTR230331P000150002023-02-17 3:09PM EDT15.005.797.057.150.00-20553.91%
PLTR230331P000200002023-02-28 1:36PM EDT20.0012.0511.7011.800.00-20375.00%