Deutsche Märkte öffnen in 4 Stunden 34 Minuten
Nikkei 225
27.819,33 -180,63 (-0,65%) Dow Jones 30
33.309,51 +535,11 (+1,63%) BTC-EUR
23.634,83 +1.226,67 (+5,47%) CMC Crypto 200
572,38 +41,16 (+7,75%) Nasdaq Compositive
12.854,80 +360,88 (+2,89%) S&P 500
4.210,24 +87,77 (+2,13%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220812C00003000 | 2022-08-10 2:15PM EDT | 3.00 | 6.55 | 6.50 | 6.65 | +0.25 | +3.97% | 1 | 3 | 912.50% |
| PLTR220812C00005000 | 2022-08-10 3:37PM EDT | 5.00 | 4.60 | 4.50 | 4.65 | -1.57 | -25.45% | 1 | 5 | 540.63% |
| PLTR220812C00005500 | 2022-08-02 10:56AM EDT | 5.50 | 5.35 | 4.00 | 4.15 | 0.00 | - | 20 | 11 | 471.88% |
| PLTR220812C00006000 | 2022-08-08 10:17AM EDT | 6.00 | 4.07 | 3.50 | 3.65 | 0.00 | - | - | 1 | 409.38% |
| PLTR220812C00006500 | 2022-08-10 10:53AM EDT | 6.50 | 2.97 | 3.00 | 3.15 | +0.07 | +2.41% | 2 | 43 | 350.00% |
| PLTR220812C00007000 | 2022-08-10 1:07PM EDT | 7.00 | 2.61 | 2.53 | 2.64 | +0.36 | +16.00% | 21 | 40 | 284.38% |
| PLTR220812C00007500 | 2022-08-10 2:56PM EDT | 7.50 | 2.00 | 2.04 | 2.17 | +0.27 | +15.61% | 11 | 111 | 181.25% |
| PLTR220812C00008000 | 2022-08-10 3:57PM EDT | 8.00 | 1.63 | 1.55 | 1.62 | +0.32 | +24.43% | 236 | 932 | 162.50% |
| PLTR220812C00008500 | 2022-08-10 2:51PM EDT | 8.50 | 1.04 | 1.05 | 1.16 | +0.26 | +33.33% | 200 | 804 | 100.00% |
| PLTR220812C00009000 | 2022-08-10 3:59PM EDT | 9.00 | 0.61 | 0.59 | 0.64 | +0.21 | +52.50% | 1,427 | 1,875 | 68.75% |
| PLTR220812C00009500 | 2022-08-10 3:59PM EDT | 9.50 | 0.22 | 0.20 | 0.22 | +0.05 | +29.41% | 10,702 | 7,179 | 57.03% |
| PLTR220812C00010000 | 2022-08-10 3:59PM EDT | 10.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 18,256 | 21,564 | 62.50% |
| PLTR220812C00010500 | 2022-08-10 3:59PM EDT | 10.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2,761 | 8,653 | 89.06% |
| PLTR220812C00011000 | 2022-08-10 3:58PM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2,024 | 14,042 | 109.38% |
| PLTR220812C00011500 | 2022-08-10 3:59PM EDT | 11.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,907 | 11,350 | 137.50% |
| PLTR220812C00012000 | 2022-08-10 3:57PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 875 | 15,739 | 137.50% |
| PLTR220812C00012500 | 2022-08-10 3:58PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 661 | 5,356 | 175.00% |
| PLTR220812C00013000 | 2022-08-10 3:36PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 4,899 | 175.00% |
| PLTR220812C00013500 | 2022-08-10 3:20PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,590 | 193.75% |
| PLTR220812C00014000 | 2022-08-10 1:53PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 13,319 | 212.50% |
| PLTR220812C00014500 | 2022-08-10 2:18PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,767 | 225.00% |
| PLTR220812C00015000 | 2022-08-10 11:40AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,786 | 250.00% |
| PLTR220812C00015500 | 2022-08-10 1:23PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 896 | 262.50% |
| PLTR220812C00016000 | 2022-08-08 12:48PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 1,044 | 275.00% |
| PLTR220812C00016500 | 2022-08-08 9:57AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 555 | 287.50% |
| PLTR220812C00017000 | 2022-08-08 9:33AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 46 | 300.00% |
| PLTR220812C00017500 | 2022-08-08 9:30AM EDT | 17.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 7 | 175 | 312.50% |
| PLTR220812C00018000 | 2022-08-08 10:16AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 744 | 325.00% |
| PLTR220812C00018500 | 2022-08-05 3:57PM EDT | 18.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 30 | 368.75% |
| PLTR220812C00019000 | 2022-08-08 1:17PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,157 | 350.00% |
| PLTR220812C00019500 | 2022-08-09 3:27PM EDT | 19.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 362.50% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220812P00003000 | 2022-08-08 11:40AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 625.00% |
| PLTR220812P00004500 | 2022-07-26 3:25PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 425.00% |
| PLTR220812P00005000 | 2022-08-01 11:07AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 362.50% |
| PLTR220812P00005500 | 2022-08-09 12:34PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,458 | 312.50% |
| PLTR220812P00006000 | 2022-08-08 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 90 | 275.00% |
| PLTR220812P00006500 | 2022-08-09 12:15PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 583 | 225.00% |
| PLTR220812P00007000 | 2022-08-10 2:05PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 21,129 | 187.50% |
| PLTR220812P00007500 | 2022-08-10 11:01AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 11,630 | 150.00% |
| PLTR220812P00008000 | 2022-08-10 3:53PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 72 | 4,033 | 131.25% |
| PLTR220812P00008500 | 2022-08-10 3:43PM EDT | 8.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 828 | 6,007 | 106.25% |
| PLTR220812P00009000 | 2022-08-10 3:59PM EDT | 9.00 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 8,545 | 28,129 | 76.56% |
| PLTR220812P00009500 | 2022-08-10 3:59PM EDT | 9.50 | 0.13 | 0.12 | 0.13 | -0.29 | -69.05% | 6,944 | 8,586 | 58.59% |
| PLTR220812P00010000 | 2022-08-10 3:59PM EDT | 10.00 | 0.46 | 0.42 | 0.50 | -0.36 | -43.90% | 864 | 9,474 | 64.84% |
| PLTR220812P00010500 | 2022-08-10 3:26PM EDT | 10.50 | 0.99 | 0.88 | 0.99 | -0.29 | -22.66% | 164 | 3,625 | 89.06% |
| PLTR220812P00011000 | 2022-08-10 3:40PM EDT | 11.00 | 1.40 | 1.37 | 1.47 | -0.35 | -20.00% | 241 | 3,440 | 100.00% |
| PLTR220812P00011500 | 2022-08-10 3:57PM EDT | 11.50 | 1.93 | 1.84 | 1.97 | -0.36 | -15.72% | 77 | 3,419 | 184.38% |
| PLTR220812P00012000 | 2022-08-10 12:32PM EDT | 12.00 | 2.45 | 2.38 | 2.47 | -0.41 | -14.34% | 60 | 334 | 162.50% |
| PLTR220812P00012500 | 2022-08-10 10:49AM EDT | 12.50 | 3.05 | 2.88 | 2.98 | -0.30 | -8.96% | 2 | 213 | 193.75% |
| PLTR220812P00013000 | 2022-08-10 9:49AM EDT | 13.00 | 3.51 | 3.35 | 3.50 | -0.39 | -10.00% | 1 | 103 | 206.25% |
| PLTR220812P00013500 | 2022-08-10 2:13PM EDT | 13.50 | 3.90 | 3.85 | 4.00 | -0.40 | -9.30% | 7 | 7 | 228.13% |
| PLTR220812P00014000 | 2022-08-08 1:38PM EDT | 14.00 | 3.99 | 4.35 | 4.50 | 0.00 | - | 31 | 18 | 246.88% |
| PLTR220812P00014500 | 2022-08-08 9:34AM EDT | 14.50 | 4.35 | 4.85 | 5.00 | 0.00 | - | 1 | 108 | 265.63% |
| PLTR220812P00015000 | 2022-08-08 12:36PM EDT | 15.00 | 5.05 | 5.35 | 5.50 | 0.00 | - | 2 | 35 | 281.25% |
| PLTR220812P00016000 | 2022-08-05 9:31AM EDT | 16.00 | 5.07 | 6.35 | 6.50 | 0.00 | - | 1 | 2 | 318.75% |
| PLTR220812P00017000 | 2022-08-08 10:32AM EDT | 17.00 | 7.00 | 7.35 | 7.50 | 0.00 | - | 4 | 1 | 350.00% |
| PLTR220812P00018000 | 2022-08-08 9:33AM EDT | 18.00 | 7.85 | 8.35 | 8.50 | 0.00 | - | 1 | 37 | 375.00% |
| PLTR220812P00019000 | 2022-08-05 3:51PM EDT | 19.00 | 7.61 | 9.35 | 9.50 | 0.00 | - | 10 | 0 | 400.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
