Deutsche Märkte schließen in 1 Stunde 20 Minute
DAX
15.331,68 +189,66 (+1,25%) Euro Stoxx 50
4.231,33 +63,12 (+1,51%) Dow Jones 30
32.613,26 +219,01 (+0,68%) Gold
1.964,90 -8,60 (-0,44%) EUR/USD
1,0854 +0,0007 (+0,07%) Bitcoin EUR
26.194,45 +1.315,20 (+5,29%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:10AM EDT. Markt geöffnet.
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR230331C00002500 | 2023-03-28 10:04AM EDT | 2.50 | 5.45 | 5.65 | 5.75 | 0.00 | - | 1 | 3 | 743.75% |
| PLTR230331C00003000 | 2023-02-15 12:47PM EDT | 3.00 | 7.00 | 4.85 | 4.95 | 0.00 | - | - | 2 | 0.00% |
| PLTR230331C00004000 | 2023-03-23 10:48AM EDT | 4.00 | 4.55 | 4.20 | 4.30 | 0.00 | - | 4 | 52 | 468.75% |
| PLTR230331C00004500 | 2023-03-10 12:26PM EDT | 4.50 | 3.15 | 3.65 | 3.75 | 0.00 | - | - | 1 | 400.00% |
| PLTR230331C00005000 | 2023-03-21 9:49AM EDT | 5.00 | 3.40 | 3.15 | 3.25 | 0.00 | - | 1 | 28 | 340.63% |
| PLTR230331C00005500 | 2023-03-27 11:24AM EDT | 5.50 | 2.56 | 2.68 | 2.73 | 0.00 | - | 1 | 257 | 50.00% |
| PLTR230331C00006000 | 2023-03-29 9:38AM EDT | 6.00 | 2.19 | 2.20 | 2.24 | +0.17 | +8.42% | 1 | 565 | 187.50% |
| PLTR230331C00006500 | 2023-03-29 9:54AM EDT | 6.50 | 1.71 | 1.69 | 1.73 | +0.16 | +10.32% | 3 | 47 | 118.75% |
| PLTR230331C00007000 | 2023-03-29 9:46AM EDT | 7.00 | 1.20 | 1.19 | 1.22 | +0.18 | +17.65% | 11 | 1,027 | 50.00% |
| PLTR230331C00007500 | 2023-03-29 9:53AM EDT | 7.50 | 0.72 | 0.70 | 0.76 | +0.18 | +33.33% | 186 | 962 | 76.56% |
| PLTR230331C00008000 | 2023-03-29 9:54AM EDT | 8.00 | 0.26 | 0.27 | 0.28 | +0.09 | +52.94% | 1,793 | 6,307 | 51.56% |
| PLTR230331C00008500 | 2023-03-29 9:53AM EDT | 8.50 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 1,714 | 12,509 | 51.56% |
| PLTR230331C00009000 | 2023-03-29 9:54AM EDT | 9.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 298 | 11,929 | 67.19% |
| PLTR230331C00009500 | 2023-03-29 9:50AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 6,552 | 81.25% |
| PLTR230331C00010000 | 2023-03-29 9:44AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,551 | 100.00% |
| PLTR230331C00010500 | 2023-03-28 1:35PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,064 | 50.00% |
| PLTR230331C00011000 | 2023-03-27 9:30AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 728 | 143.75% |
| PLTR230331C00011500 | 2023-03-22 9:52AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 457 | 162.50% |
| PLTR230331C00012000 | 2023-03-27 3:57PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 962 | 175.00% |
| PLTR230331C00013000 | 2023-03-22 10:20AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 818 | 212.50% |
| PLTR230331C00014000 | 2023-03-22 9:48AM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 173 | 237.50% |
| PLTR230331C00015000 | 2023-03-22 10:02AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,071 | 262.50% |
| PLTR230331C00016000 | 2023-02-22 11:07AM EDT | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 331.25% |
| PLTR230331C00018000 | 2023-02-21 10:43AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 325.00% |
| PLTR230331C00020000 | 2023-03-07 10:30AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 375.00% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR230331P00002000 | 2023-03-13 2:26PM EDT | 2.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 625.00% |
| PLTR230331P00002500 | 2023-03-21 9:33AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 525.00% |
| PLTR230331P00005000 | 2023-03-21 11:31AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 237.50% |
| PLTR230331P00005500 | 2023-03-24 3:59PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 536 | 193.75% |
| PLTR230331P00006000 | 2023-03-28 9:52AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 730 | 50.00% |
| PLTR230331P00006500 | 2023-03-28 12:35PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 1,715 | 118.75% |
| PLTR230331P00007000 | 2023-03-29 9:48AM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 2,876 | 96.88% |
| PLTR230331P00007500 | 2023-03-29 9:44AM EDT | 7.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 415 | 6,293 | 62.50% |
| PLTR230331P00008000 | 2023-03-29 9:55AM EDT | 8.00 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 875 | 7,083 | 51.56% |
| PLTR230331P00008500 | 2023-03-29 9:52AM EDT | 8.50 | 0.33 | 0.31 | 0.33 | -0.18 | -35.29% | 19 | 1,516 | 44.53% |
| PLTR230331P00009000 | 2023-03-29 9:53AM EDT | 9.00 | 0.81 | 0.78 | 0.82 | -0.19 | -19.00% | 11 | 1,361 | 53.13% |
| PLTR230331P00009500 | 2023-03-29 9:43AM EDT | 9.50 | 1.30 | 1.26 | 1.30 | -0.15 | -10.34% | 4 | 288 | 81.25% |
| PLTR230331P00010000 | 2023-03-28 10:12AM EDT | 10.00 | 1.93 | 1.77 | 1.81 | 0.00 | - | 8 | 17 | 121.88% |
| PLTR230331P00010500 | 2023-03-27 3:02PM EDT | 10.50 | 2.34 | 2.26 | 2.33 | 0.00 | - | 3 | 20 | 50.00% |
| PLTR230331P00011000 | 2023-03-29 9:30AM EDT | 11.00 | 2.85 | 2.77 | 2.81 | -0.04 | -1.38% | 1 | 11 | 168.75% |
| PLTR230331P00011500 | 2023-03-27 3:02PM EDT | 11.50 | 3.37 | 3.20 | 3.35 | 0.00 | - | 3 | 4 | 240.63% |
| PLTR230331P00012000 | 2023-03-28 1:51PM EDT | 12.00 | 4.01 | 3.70 | 3.85 | 0.00 | - | 3 | 7 | 262.50% |
| PLTR230331P00013000 | 2023-03-01 4:07PM EDT | 13.00 | 5.25 | 4.75 | 4.85 | 0.00 | - | 3 | 0 | 212.50% |
| PLTR230331P00013500 | 2023-03-21 9:57AM EDT | 13.50 | 5.10 | 5.25 | 5.35 | 0.00 | - | - | 1 | 225.00% |
| PLTR230331P00015000 | 2023-02-17 3:09PM EDT | 15.00 | 5.79 | 7.05 | 7.15 | 0.00 | - | 2 | 0 | 553.91% |
| PLTR230331P00020000 | 2023-02-28 1:36PM EDT | 20.00 | 12.05 | 11.70 | 11.80 | 0.00 | - | 2 | 0 | 375.00% |
