Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.378,49 +718,84 (+1,20%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240419C00001000 | 2024-04-19 2:40PM EDT | 1.00 | 19.88 | 18.25 | 21.40 | -0.67 | -3.26% | 360 | 17 | 4,687.50% |
| PLTR240419C00002000 | 2024-04-19 3:07PM EDT | 2.00 | 18.73 | 17.60 | 19.15 | -0.59 | -3.05% | 540 | 41 | 4,112.50% |
| PLTR240419C00003000 | 2024-04-19 3:07PM EDT | 3.00 | 17.76 | 15.80 | 18.50 | -0.42 | -2.31% | 600 | 13 | 3,812.50% |
| PLTR240419C00004000 | 2024-04-19 3:27PM EDT | 4.00 | 16.60 | 16.00 | 17.50 | -0.45 | -2.64% | 420 | 28 | 2,118.75% |
| PLTR240419C00005000 | 2024-04-19 3:27PM EDT | 5.00 | 15.61 | 14.95 | 16.90 | -0.26 | -1.64% | 435 | 76 | 2,075.00% |
| PLTR240419C00006000 | 2024-04-19 3:06PM EDT | 6.00 | 14.27 | 14.10 | 15.45 | -1.05 | -6.85% | 285 | 30 | 1,637.50% |
| PLTR240419C00007000 | 2024-04-19 2:17PM EDT | 7.00 | 13.50 | 13.25 | 13.65 | -0.73 | -5.13% | 180 | 63 | 1,282.81% |
| PLTR240419C00008000 | 2024-04-19 3:09PM EDT | 8.00 | 12.53 | 12.20 | 12.65 | -0.52 | -3.98% | 90 | 118 | 1,137.50% |
| PLTR240419C00009000 | 2024-04-19 3:00PM EDT | 9.00 | 11.37 | 10.45 | 12.10 | -0.77 | -6.34% | 5 | 119 | 1,403.13% |
| PLTR240419C00010000 | 2024-04-19 3:40PM EDT | 10.00 | 10.48 | 9.50 | 11.35 | -0.64 | -5.76% | 40 | 121 | 1,403.13% |
| PLTR240419C00011000 | 2024-04-19 2:57PM EDT | 11.00 | 9.40 | 9.25 | 10.05 | -0.65 | -6.47% | 4 | 391 | 792.19% |
| PLTR240419C00012000 | 2024-04-19 3:11PM EDT | 12.00 | 8.45 | 8.25 | 8.65 | -0.60 | -6.63% | 55 | 388 | 696.88% |
| PLTR240419C00013000 | 2024-04-19 3:46PM EDT | 13.00 | 7.40 | 6.40 | 7.60 | -0.70 | -8.64% | 17 | 365 | 565.63% |
| PLTR240419C00014000 | 2024-04-18 11:11AM EDT | 14.00 | 6.55 | 6.30 | 6.95 | -0.80 | -10.88% | 73 | 1,860 | 509.38% |
| PLTR240419C00015000 | 2024-04-19 2:04PM EDT | 15.00 | 5.58 | 5.35 | 5.60 | -0.67 | -10.72% | 130 | 2,209 | 237.50% |
| PLTR240419C00016000 | 2024-04-19 3:52PM EDT | 16.00 | 4.45 | 4.25 | 5.15 | -0.60 | -11.88% | 70 | 1,916 | 404.69% |
| PLTR240419C00017000 | 2024-04-19 3:48PM EDT | 17.00 | 3.46 | 3.35 | 3.65 | -0.54 | -13.50% | 179 | 3,338 | 200.00% |
| PLTR240419C00018000 | 2024-04-19 3:56PM EDT | 18.00 | 2.40 | 2.23 | 2.55 | -0.75 | -23.81% | 355 | 5,435 | 185.16% |
| PLTR240419C00018500 | 2024-04-19 2:48PM EDT | 18.50 | 1.86 | 1.75 | 2.21 | -0.94 | -33.57% | 10 | 69 | 98.44% |
| PLTR240419C00019000 | 2024-04-19 3:40PM EDT | 19.00 | 1.43 | 1.28 | 1.70 | -0.71 | -33.18% | 263 | 12,241 | 87.50% |
| PLTR240419C00019500 | 2024-04-19 3:48PM EDT | 19.50 | 0.97 | 0.73 | 1.20 | -0.63 | -39.38% | 35 | 268 | 142.19% |
| PLTR240419C00020000 | 2024-04-19 3:58PM EDT | 20.00 | 0.47 | 0.44 | 0.50 | -0.66 | -58.41% | 2,931 | 4,829 | 40.63% |
| PLTR240419C00020500 | 2024-04-19 3:58PM EDT | 20.50 | 0.01 | 0.00 | 0.02 | -0.65 | -98.48% | 3,564 | 439 | 7.81% |
| PLTR240419C00021000 | 2024-04-19 3:48PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 11,710 | 6,792 | 32.81% |
| PLTR240419C00021500 | 2024-04-19 3:48PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 7,841 | 4,882 | 53.13% |
| PLTR240419C00022000 | 2024-04-19 3:45PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,113 | 14,286 | 65.63% |
| PLTR240419C00022500 | 2024-04-19 3:52PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,157 | 9,907 | 81.25% |
| PLTR240419C00023000 | 2024-04-19 3:59PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,907 | 20,144 | 96.88% |
| PLTR240419C00023500 | 2024-04-19 3:45PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 444 | 16,171 | 112.50% |
| PLTR240419C00024000 | 2024-04-19 3:54PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,217 | 23,638 | 131.25% |
| PLTR240419C00024500 | 2024-04-19 3:49PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 19,141 | 143.75% |
| PLTR240419C00025000 | 2024-04-19 3:38PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 366 | 63,557 | 156.25% |
| PLTR240419C00025500 | 2024-04-19 1:28PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 5,026 | 175.00% |
| PLTR240419C00026000 | 2024-04-19 3:47PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 11,807 | 50.00% |
| PLTR240419C00026500 | 2024-04-19 1:39PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,694 | 193.75% |
| PLTR240419C00027000 | 2024-04-19 1:17PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 13,404 | 212.50% |
| PLTR240419C00027500 | 2024-04-18 2:42PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,863 | 225.00% |
| PLTR240419C00028000 | 2024-04-19 2:53PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 7,593 | 237.50% |
| PLTR240419C00028500 | 2024-04-17 12:42PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,920 | 50.00% |
| PLTR240419C00029000 | 2024-04-19 3:13PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 5,307 | 262.50% |
| PLTR240419C00029500 | 2024-04-17 12:07PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 176 | 262.50% |
| PLTR240419C00030000 | 2024-04-19 2:38PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 23,489 | 50.00% |
| PLTR240419C00031000 | 2024-04-19 2:03PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 3,428 | 50.00% |
| PLTR240419C00032000 | 2024-04-19 2:19PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3,475 | 50.00% |
| PLTR240419C00033000 | 2024-04-18 10:27AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,190 | 337.50% |
| PLTR240419C00034000 | 2024-04-15 1:11PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,484 | 350.00% |
| PLTR240419C00035000 | 2024-04-18 1:43PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 6,170 | 375.00% |
| PLTR240419C00036000 | 2024-04-08 10:46AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 1,395 | 50.00% |
| PLTR240419C00037000 | 2024-04-15 2:37PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,271 | 50.00% |
| PLTR240419C00038000 | 2024-04-04 3:56PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,345 | 50.00% |
| PLTR240419C00039000 | 2024-04-16 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 495 | 50.00% |
| PLTR240419C00040000 | 2024-04-19 12:34PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11,642 | 50.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240419P00004000 | 2023-11-01 1:24PM EDT | 4.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 4 | 1,412.50% |
| PLTR240419P00005000 | 2024-04-11 12:20PM EDT | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,040 | 1,000.00% |
| PLTR240419P00006000 | 2024-04-11 12:22PM EDT | 6.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,239 | 850.00% |
| PLTR240419P00007000 | 2024-03-11 2:07PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,386 | 862.50% |
| PLTR240419P00008000 | 2024-04-15 11:22AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 927 | 675.00% |
| PLTR240419P00009000 | 2024-02-28 3:12PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 632 | 600.00% |
| PLTR240419P00010000 | 2024-04-15 2:11PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,104 | 525.00% |
| PLTR240419P00011000 | 2024-04-16 11:42AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,858 | 450.00% |
| PLTR240419P00012000 | 2024-04-18 3:45PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9,430 | 387.50% |
| PLTR240419P00013000 | 2024-04-18 12:08PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 8,248 | 337.50% |
| PLTR240419P00014000 | 2024-04-17 11:41AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,586 | 287.50% |
| PLTR240419P00015000 | 2024-04-19 3:57PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 8,236 | 237.50% |
| PLTR240419P00016000 | 2024-04-19 12:29PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6,314 | 193.75% |
| PLTR240419P00017000 | 2024-04-19 3:46PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 7,360 | 150.00% |
| PLTR240419P00018000 | 2024-04-19 3:45PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 5,644 | 112.50% |
| PLTR240419P00018500 | 2024-04-19 3:09PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 946 | 87.50% |
| PLTR240419P00019000 | 2024-04-19 3:03PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 17,175 | 68.75% |
| PLTR240419P00019500 | 2024-04-19 3:34PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 1,766 | 53.13% |
| PLTR240419P00020000 | 2024-04-19 3:57PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,383 | 17,400 | 29.69% |
| PLTR240419P00020500 | 2024-04-19 3:59PM EDT | 20.50 | 0.04 | 0.03 | 0.22 | -0.01 | -20.00% | 9,775 | 6,234 | 47.66% |
| PLTR240419P00021000 | 2024-04-19 3:59PM EDT | 21.00 | 0.54 | 0.50 | 0.71 | +0.37 | +217.65% | 13,607 | 13,992 | 59.38% |
| PLTR240419P00021500 | 2024-04-19 3:59PM EDT | 21.50 | 1.07 | 0.91 | 1.26 | +0.59 | +122.92% | 12,645 | 15,914 | 81.25% |
| PLTR240419P00022000 | 2024-04-19 3:58PM EDT | 22.00 | 1.63 | 1.49 | 1.76 | +0.70 | +75.27% | 3,219 | 15,078 | 125.00% |
| PLTR240419P00022500 | 2024-04-19 3:58PM EDT | 22.50 | 2.05 | 1.90 | 2.26 | +0.69 | +50.74% | 1,012 | 5,188 | 126.56% |
| PLTR240419P00023000 | 2024-04-19 3:59PM EDT | 23.00 | 2.54 | 2.40 | 2.77 | +0.64 | +33.68% | 1,124 | 11,850 | 151.56% |
| PLTR240419P00023500 | 2024-04-19 3:56PM EDT | 23.50 | 3.14 | 2.93 | 3.40 | +0.74 | +30.83% | 214 | 2,189 | 217.19% |
| PLTR240419P00024000 | 2024-04-19 3:38PM EDT | 24.00 | 3.55 | 3.40 | 3.65 | +0.67 | +23.26% | 150 | 1,711 | 232.03% |
| PLTR240419P00024500 | 2024-04-19 3:57PM EDT | 24.50 | 4.06 | 3.95 | 5.05 | +0.66 | +19.41% | 187 | 2,937 | 388.67% |
| PLTR240419P00025000 | 2024-04-19 3:31PM EDT | 25.00 | 4.55 | 4.15 | 4.85 | +0.70 | +18.18% | 122 | 1,562 | 361.72% |
| PLTR240419P00025500 | 2024-04-19 10:08AM EDT | 25.50 | 4.55 | 4.05 | 6.05 | +0.38 | +9.11% | 4 | 41 | 206.25% |
| PLTR240419P00026000 | 2024-04-19 3:25PM EDT | 26.00 | 5.45 | 5.10 | 6.25 | +0.55 | +11.22% | 13 | 2,212 | 326.56% |
| PLTR240419P00026500 | 2024-04-17 3:48PM EDT | 26.50 | 5.05 | 5.15 | 6.35 | 0.00 | - | 180 | 5 | 427.34% |
| PLTR240419P00027000 | 2024-04-19 3:04PM EDT | 27.00 | 6.61 | 5.90 | 6.75 | +0.66 | +11.09% | 68 | 177 | 403.13% |
| PLTR240419P00027500 | 2024-04-19 3:06PM EDT | 27.50 | 7.15 | 6.05 | 7.50 | +0.70 | +10.85% | 52 | 55 | 525.78% |
| PLTR240419P00028000 | 2024-04-19 3:35PM EDT | 28.00 | 7.50 | 7.20 | 8.20 | +0.25 | +3.45% | 23 | 573 | 413.28% |
| PLTR240419P00028500 | 2024-04-18 10:32AM EDT | 28.50 | 7.30 | 6.80 | 8.80 | 0.00 | - | 54 | 12 | 667.97% |
| PLTR240419P00029000 | 2024-04-18 10:56AM EDT | 29.00 | 7.65 | 7.50 | 9.55 | 0.00 | - | 1 | 5 | 764.06% |
| PLTR240419P00029500 | 2024-04-19 12:29PM EDT | 29.50 | 9.00 | 8.15 | 9.25 | +0.85 | +10.43% | 6 | 0 | 491.41% |
| PLTR240419P00030000 | 2024-04-19 3:35PM EDT | 30.00 | 9.56 | 9.15 | 10.55 | +0.91 | +10.52% | 10 | 20 | 557.81% |
| PLTR240419P00031000 | 2024-04-19 3:06PM EDT | 31.00 | 10.65 | 10.15 | 11.05 | +1.60 | +17.68% | 22 | 0 | 428.13% |
| PLTR240419P00032000 | 2024-04-18 10:02AM EDT | 32.00 | 11.05 | 10.85 | 12.55 | 0.00 | - | 16 | 0 | 537.50% |
| PLTR240419P00033000 | 2024-04-16 11:38AM EDT | 33.00 | 12.65 | 11.60 | 12.75 | +1.40 | +12.44% | 3 | 0 | 596.88% |
| PLTR240419P00034000 | 2024-04-19 3:06PM EDT | 34.00 | 13.65 | 12.55 | 14.25 | +1.00 | +7.91% | 3 | 0 | 846.09% |
| PLTR240419P00035000 | 2024-04-18 10:08AM EDT | 35.00 | 14.65 | 13.60 | 15.60 | +0.65 | +4.64% | 4 | 10 | 525.00% |
| PLTR240419P00036000 | 2024-04-19 9:41AM EDT | 36.00 | 14.85 | 14.60 | 14.80 | +2.60 | +21.22% | 1 | 0 | 0.00% |
| PLTR240419P00037000 | 2024-04-19 3:12PM EDT | 37.00 | 16.45 | 16.10 | 17.60 | +1.91 | +13.14% | 30 | 0 | 757.81% |
| PLTR240419P00038000 | 2024-04-19 3:13PM EDT | 38.00 | 17.03 | 16.30 | 18.55 | +0.38 | +2.28% | 90 | 0 | 1,064.84% |
| PLTR240419P00039000 | 2024-04-19 3:14PM EDT | 39.00 | 18.53 | 17.35 | 19.55 | +0.28 | +1.53% | 120 | 0 | 1,091.41% |
| PLTR240419P00040000 | 2024-04-19 3:14PM EDT | 40.00 | 19.50 | 18.45 | 20.60 | +1.25 | +6.85% | 63 | 0 | 1,134.38% |
