Deutsche Märkte öffnen in 4 Stunden 34 Minuten

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
9,59+0,34 (+3,68%)
Börsenschluss: 04:00PM EDT
9,59 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PLTR220812C000030002022-08-10 2:15PM EDT3.006.556.506.65+0.25+3.97%13912.50%
PLTR220812C000050002022-08-10 3:37PM EDT5.004.604.504.65-1.57-25.45%15540.63%
PLTR220812C000055002022-08-02 10:56AM EDT5.505.354.004.150.00-2011471.88%
PLTR220812C000060002022-08-08 10:17AM EDT6.004.073.503.650.00--1409.38%
PLTR220812C000065002022-08-10 10:53AM EDT6.502.973.003.15+0.07+2.41%243350.00%
PLTR220812C000070002022-08-10 1:07PM EDT7.002.612.532.64+0.36+16.00%2140284.38%
PLTR220812C000075002022-08-10 2:56PM EDT7.502.002.042.17+0.27+15.61%11111181.25%
PLTR220812C000080002022-08-10 3:57PM EDT8.001.631.551.62+0.32+24.43%236932162.50%
PLTR220812C000085002022-08-10 2:51PM EDT8.501.041.051.16+0.26+33.33%200804100.00%
PLTR220812C000090002022-08-10 3:59PM EDT9.000.610.590.64+0.21+52.50%1,4271,87568.75%
PLTR220812C000095002022-08-10 3:59PM EDT9.500.220.200.22+0.05+29.41%10,7027,17957.03%
PLTR220812C000100002022-08-10 3:59PM EDT10.000.050.040.05-0.02-28.57%18,25621,56462.50%
PLTR220812C000105002022-08-10 3:59PM EDT10.500.030.020.030.00-2,7618,65389.06%
PLTR220812C000110002022-08-10 3:58PM EDT11.000.010.010.02-0.02-66.67%2,02414,042109.38%
PLTR220812C000115002022-08-10 3:59PM EDT11.500.010.010.02-0.01-50.00%1,90711,350137.50%
PLTR220812C000120002022-08-10 3:57PM EDT12.000.010.000.010.00-87515,739137.50%
PLTR220812C000125002022-08-10 3:58PM EDT12.500.010.000.020.00-6615,356175.00%
PLTR220812C000130002022-08-10 3:36PM EDT13.000.010.000.010.00-1014,899175.00%
PLTR220812C000135002022-08-10 3:20PM EDT13.500.010.000.010.00-153,590193.75%
PLTR220812C000140002022-08-10 1:53PM EDT14.000.010.000.010.00-1513,319212.50%
PLTR220812C000145002022-08-10 2:18PM EDT14.500.010.000.010.00-203,767225.00%
PLTR220812C000150002022-08-10 11:40AM EDT15.000.010.000.010.00-33,786250.00%
PLTR220812C000155002022-08-10 1:23PM EDT15.500.010.000.010.00-4896262.50%
PLTR220812C000160002022-08-08 12:48PM EDT16.000.010.000.010.00-691,044275.00%
PLTR220812C000165002022-08-08 9:57AM EDT16.500.010.000.010.00-6555287.50%
PLTR220812C000170002022-08-08 9:33AM EDT17.000.010.000.010.00-2146300.00%
PLTR220812C000175002022-08-08 9:30AM EDT17.500.090.000.010.00-7175312.50%
PLTR220812C000180002022-08-08 10:16AM EDT18.000.010.000.010.00-51744325.00%
PLTR220812C000185002022-08-05 3:57PM EDT18.500.020.000.020.00-2930368.75%
PLTR220812C000190002022-08-08 1:17PM EDT19.000.010.000.010.00-22,157350.00%
PLTR220812C000195002022-08-09 3:27PM EDT19.500.030.000.010.00-11362.50%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PLTR220812P000030002022-08-08 11:40AM EDT3.000.010.000.010.00--2625.00%
PLTR220812P000045002022-07-26 3:25PM EDT4.500.010.000.010.00--5425.00%
PLTR220812P000050002022-08-01 11:07AM EDT5.000.010.000.010.00-137362.50%
PLTR220812P000055002022-08-09 12:34PM EDT5.500.010.000.010.00-11,458312.50%
PLTR220812P000060002022-08-08 9:30AM EDT6.000.010.000.010.00-1090275.00%
PLTR220812P000065002022-08-09 12:15PM EDT6.500.010.000.010.00-7583225.00%
PLTR220812P000070002022-08-10 2:05PM EDT7.000.010.000.010.00-1121,129187.50%
PLTR220812P000075002022-08-10 11:01AM EDT7.500.010.000.01-0.01-50.00%411,630150.00%
PLTR220812P000080002022-08-10 3:53PM EDT8.000.010.000.02-0.01-50.00%724,033131.25%
PLTR220812P000085002022-08-10 3:43PM EDT8.500.020.010.03-0.03-60.00%8286,007106.25%
PLTR220812P000090002022-08-10 3:59PM EDT9.000.040.030.04-0.12-75.00%8,54528,12976.56%
PLTR220812P000095002022-08-10 3:59PM EDT9.500.130.120.13-0.29-69.05%6,9448,58658.59%
PLTR220812P000100002022-08-10 3:59PM EDT10.000.460.420.50-0.36-43.90%8649,47464.84%
PLTR220812P000105002022-08-10 3:26PM EDT10.500.990.880.99-0.29-22.66%1643,62589.06%
PLTR220812P000110002022-08-10 3:40PM EDT11.001.401.371.47-0.35-20.00%2413,440100.00%
PLTR220812P000115002022-08-10 3:57PM EDT11.501.931.841.97-0.36-15.72%773,419184.38%
PLTR220812P000120002022-08-10 12:32PM EDT12.002.452.382.47-0.41-14.34%60334162.50%
PLTR220812P000125002022-08-10 10:49AM EDT12.503.052.882.98-0.30-8.96%2213193.75%
PLTR220812P000130002022-08-10 9:49AM EDT13.003.513.353.50-0.39-10.00%1103206.25%
PLTR220812P000135002022-08-10 2:13PM EDT13.503.903.854.00-0.40-9.30%77228.13%
PLTR220812P000140002022-08-08 1:38PM EDT14.003.994.354.500.00-3118246.88%
PLTR220812P000145002022-08-08 9:34AM EDT14.504.354.855.000.00-1108265.63%
PLTR220812P000150002022-08-08 12:36PM EDT15.005.055.355.500.00-235281.25%
PLTR220812P000160002022-08-05 9:31AM EDT16.005.076.356.500.00-12318.75%
PLTR220812P000170002022-08-08 10:32AM EDT17.007.007.357.500.00-41350.00%
PLTR220812P000180002022-08-08 9:33AM EDT18.007.858.358.500.00-137375.00%
PLTR220812P000190002022-08-05 3:51PM EDT19.007.619.359.500.00-100400.00%