Deutsche Märkte öffnen in 59 Minuten
Nikkei 225
32.258,77 -56,28 (-0,17%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Bitcoin EUR
24.845,93 -69,55 (-0,28%) CMC Crypto 200
561,88 -1,94 (-0,34%) Nasdaq Compositive
13.063,61 -207,71 (-1,57%) S&P 500
4.273,53 -63,91 (-1,47%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR230929C00005000 | 2023-09-26 1:28PM EDT | 5.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PLTR230929C00007000 | 2023-09-26 10:49AM EDT | 7.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PLTR230929C00008000 | 2023-09-22 11:01AM EDT | 8.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR230929C00009000 | 2023-09-26 2:57PM EDT | 9.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| PLTR230929C00009500 | 2023-09-26 9:31AM EDT | 9.50 | 4.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR230929C00010000 | 2023-09-26 3:44PM EDT | 10.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR230929C00010500 | 2023-09-26 11:53AM EDT | 10.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PLTR230929C00011000 | 2023-09-25 1:08PM EDT | 11.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| PLTR230929C00011500 | 2023-09-26 3:42PM EDT | 11.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PLTR230929C00012000 | 2023-09-26 3:58PM EDT | 12.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| PLTR230929C00012500 | 2023-09-26 11:24AM EDT | 12.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| PLTR230929C00013000 | 2023-09-26 3:54PM EDT | 13.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 0.00% |
| PLTR230929C00013500 | 2023-09-26 3:59PM EDT | 13.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,155 | 0 | 0.00% |
| PLTR230929C00014000 | 2023-09-26 3:59PM EDT | 14.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6,626 | 0 | 1.56% |
| PLTR230929C00014500 | 2023-09-26 3:59PM EDT | 14.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6,144 | 0 | 12.50% |
| PLTR230929C00015000 | 2023-09-26 3:58PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,301 | 0 | 25.00% |
| PLTR230929C00015500 | 2023-09-26 3:59PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,997 | 0 | 25.00% |
| PLTR230929C00016000 | 2023-09-26 3:57PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,489 | 0 | 50.00% |
| PLTR230929C00016500 | 2023-09-26 3:53PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 50.00% |
| PLTR230929C00017000 | 2023-09-26 3:57PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 50.00% |
| PLTR230929C00017500 | 2023-09-26 3:36PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| PLTR230929C00018000 | 2023-09-26 2:34PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| PLTR230929C00018500 | 2023-09-26 11:30AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| PLTR230929C00019000 | 2023-09-26 10:01AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR230929C00019500 | 2023-09-25 11:11AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PLTR230929C00020000 | 2023-09-26 9:41AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PLTR230929C00020500 | 2023-09-25 9:41AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PLTR230929C00021000 | 2023-09-19 10:37AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PLTR230929C00021500 | 2023-09-25 12:49PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PLTR230929C00022000 | 2023-09-18 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PLTR230929C00023000 | 2023-09-22 9:34AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR230929C00024000 | 2023-09-11 2:18PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PLTR230929C00025000 | 2023-09-11 1:22PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| PLTR230929C00026000 | 2023-09-11 12:31PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PLTR230929C00027000 | 2023-09-11 10:51AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PLTR230929C00029000 | 2023-09-08 10:56AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 100.00% |
| PLTR230929C00030000 | 2023-09-20 2:01PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR230929P00008000 | 2023-08-31 1:51PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR230929P00009000 | 2023-09-13 1:31PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PLTR230929P00010000 | 2023-09-25 9:36AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PLTR230929P00010500 | 2023-09-21 2:57PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 50.00% |
| PLTR230929P00011000 | 2023-09-25 9:31AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| PLTR230929P00011500 | 2023-09-26 12:42PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| PLTR230929P00012000 | 2023-09-26 2:50PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| PLTR230929P00012500 | 2023-09-26 3:59PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 25.00% |
| PLTR230929P00013000 | 2023-09-26 3:59PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,057 | 0 | 25.00% |
| PLTR230929P00013500 | 2023-09-26 3:59PM EDT | 13.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,855 | 0 | 12.50% |
| PLTR230929P00014000 | 2023-09-26 3:59PM EDT | 14.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5,080 | 0 | 0.00% |
| PLTR230929P00014500 | 2023-09-26 3:58PM EDT | 14.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2,618 | 0 | 0.00% |
| PLTR230929P00015000 | 2023-09-26 3:50PM EDT | 15.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 705 | 0 | 0.00% |
| PLTR230929P00015500 | 2023-09-26 3:45PM EDT | 15.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| PLTR230929P00016000 | 2023-09-26 3:03PM EDT | 16.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| PLTR230929P00016500 | 2023-09-26 1:57PM EDT | 16.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PLTR230929P00017000 | 2023-09-26 3:21PM EDT | 17.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| PLTR230929P00017500 | 2023-09-26 1:25PM EDT | 17.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PLTR230929P00018000 | 2023-09-26 10:06AM EDT | 18.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PLTR230929P00018500 | 2023-09-26 1:45PM EDT | 18.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR230929P00019000 | 2023-09-26 12:21PM EDT | 19.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR230929P00019500 | 2023-09-14 9:41AM EDT | 19.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR230929P00020000 | 2023-09-20 3:18PM EDT | 20.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR230929P00021000 | 2023-09-26 9:32AM EDT | 21.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PLTR230929P00021500 | 2023-08-24 10:52AM EDT | 21.50 | 7.00 | 7.30 | 7.45 | 0.00 | - | 4 | 0 | 0.00% |
| PLTR230929P00023000 | 2023-09-14 10:16AM EDT | 23.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PLTR230929P00025000 | 2023-09-15 2:49PM EDT | 25.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
