Deutsche Märkte schließen in 3 Stunden 43 Minuten
DAX
18.171,76 +170,16 (+0,95%) Euro Stoxx 50
4.962,18 +40,70 (+0,83%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.329,00 +20,40 (+0,88%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
59.503,43 +190,76 (+0,32%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00015000 | 2024-05-03 3:36PM EDT | 15.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 22 | 70 | 0.00% |
| PLTR240510C00015500 | 2024-05-03 3:07PM EDT | 15.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
| PLTR240510C00016000 | 2024-05-03 3:31PM EDT | 16.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 9 | 81 | 0.00% |
| PLTR240510C00016500 | 2024-05-03 3:55PM EDT | 16.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PLTR240510C00017000 | 2024-05-03 3:16PM EDT | 17.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 12 | 170 | 0.00% |
| PLTR240510C00017500 | 2024-05-03 3:57PM EDT | 17.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 12 | 94 | 0.00% |
| PLTR240510C00018000 | 2024-05-03 3:58PM EDT | 18.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 72 | 187 | 0.00% |
| PLTR240510C00018500 | 2024-05-03 3:03PM EDT | 18.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 7 | 137 | 0.00% |
| PLTR240510C00019000 | 2024-05-03 3:56PM EDT | 19.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 195 | 509 | 0.00% |
| PLTR240510C00019500 | 2024-05-03 3:09PM EDT | 19.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 72 | 164 | 0.00% |
| PLTR240510C00020000 | 2024-05-03 3:59PM EDT | 20.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 515 | 2,003 | 0.00% |
| PLTR240510C00020500 | 2024-05-03 3:51PM EDT | 20.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 445 | 1,914 | 0.00% |
| PLTR240510C00021000 | 2024-05-03 3:59PM EDT | 21.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 753 | 1,985 | 0.00% |
| PLTR240510C00021500 | 2024-05-03 3:59PM EDT | 21.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 433 | 2,460 | 0.00% |
| PLTR240510C00022000 | 2024-05-03 3:59PM EDT | 22.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2,021 | 6,628 | 0.00% |
| PLTR240510C00022500 | 2024-05-03 3:59PM EDT | 22.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1,714 | 5,841 | 0.00% |
| PLTR240510C00023000 | 2024-05-03 3:59PM EDT | 23.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 11,685 | 12,680 | 0.00% |
| PLTR240510C00023500 | 2024-05-03 3:59PM EDT | 23.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6,809 | 9,303 | 3.13% |
| PLTR240510C00024000 | 2024-05-03 3:59PM EDT | 24.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10,820 | 9,453 | 6.25% |
| PLTR240510C00024500 | 2024-05-03 3:59PM EDT | 24.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3,273 | 5,497 | 12.50% |
| PLTR240510C00025000 | 2024-05-03 3:59PM EDT | 25.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15,612 | 21,315 | 12.50% |
| PLTR240510C00025500 | 2024-05-03 3:59PM EDT | 25.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 3,003 | 7,051 | 25.00% |
| PLTR240510C00026000 | 2024-05-03 3:59PM EDT | 26.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6,176 | 9,090 | 25.00% |
| PLTR240510C00026500 | 2024-05-03 3:59PM EDT | 26.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,636 | 4,185 | 25.00% |
| PLTR240510C00027000 | 2024-05-03 3:59PM EDT | 27.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7,137 | 8,394 | 25.00% |
| PLTR240510C00027500 | 2024-05-03 3:59PM EDT | 27.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,003 | 2,980 | 25.00% |
| PLTR240510C00028000 | 2024-05-03 3:59PM EDT | 28.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2,332 | 4,624 | 50.00% |
| PLTR240510C00028500 | 2024-05-03 3:59PM EDT | 28.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 916 | 1,150 | 50.00% |
| PLTR240510C00029000 | 2024-05-03 3:59PM EDT | 29.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,007 | 6,709 | 50.00% |
| PLTR240510C00029500 | 2024-05-03 3:59PM EDT | 29.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 752 | 1,845 | 50.00% |
| PLTR240510C00030000 | 2024-05-03 3:59PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7,788 | 11,554 | 50.00% |
| PLTR240510C00030500 | 2024-05-03 3:59PM EDT | 30.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 465 | 506 | 50.00% |
| PLTR240510C00031000 | 2024-05-03 3:59PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 994 | 1,412 | 50.00% |
| PLTR240510C00032000 | 2024-05-03 3:49PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 724 | 1,217 | 50.00% |
| PLTR240510C00033000 | 2024-05-03 3:59PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 960 | 1,083 | 50.00% |
| PLTR240510C00035000 | 2024-05-03 3:58PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,065 | 4,357 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00015000 | 2024-05-03 3:56PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 129 | 1,823 | 50.00% |
| PLTR240510P00015500 | 2024-05-03 3:52PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 542 | 511 | 50.00% |
| PLTR240510P00016000 | 2024-05-03 3:52PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,397 | 1,666 | 50.00% |
| PLTR240510P00016500 | 2024-05-03 3:43PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 61 | 50.00% |
| PLTR240510P00017000 | 2024-05-03 3:54PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,056 | 3,027 | 50.00% |
| PLTR240510P00017500 | 2024-05-03 3:53PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 711 | 1,054 | 50.00% |
| PLTR240510P00018000 | 2024-05-03 3:59PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,639 | 3,979 | 50.00% |
| PLTR240510P00018500 | 2024-05-03 3:59PM EDT | 18.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 983 | 1,906 | 50.00% |
| PLTR240510P00019000 | 2024-05-03 3:59PM EDT | 19.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,855 | 5,656 | 50.00% |
| PLTR240510P00019500 | 2024-05-03 3:59PM EDT | 19.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,255 | 4,131 | 50.00% |
| PLTR240510P00020000 | 2024-05-03 3:59PM EDT | 20.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5,308 | 11,243 | 25.00% |
| PLTR240510P00020500 | 2024-05-03 3:59PM EDT | 20.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 979 | 4,319 | 25.00% |
| PLTR240510P00021000 | 2024-05-03 3:59PM EDT | 21.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2,320 | 6,476 | 25.00% |
| PLTR240510P00021500 | 2024-05-03 3:59PM EDT | 21.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2,056 | 5,781 | 25.00% |
| PLTR240510P00022000 | 2024-05-03 3:59PM EDT | 22.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3,717 | 9,264 | 12.50% |
| PLTR240510P00022500 | 2024-05-03 3:59PM EDT | 22.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2,651 | 5,249 | 12.50% |
| PLTR240510P00023000 | 2024-05-03 3:59PM EDT | 23.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5,385 | 7,422 | 3.13% |
| PLTR240510P00023500 | 2024-05-03 3:59PM EDT | 23.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 899 | 1,116 | 0.00% |
| PLTR240510P00024000 | 2024-05-03 3:58PM EDT | 24.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 714 | 2,606 | 0.00% |
| PLTR240510P00024500 | 2024-05-03 3:09PM EDT | 24.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 293 | 667 | 0.00% |
| PLTR240510P00025000 | 2024-05-03 3:57PM EDT | 25.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 155 | 1,134 | 0.00% |
| PLTR240510P00025500 | 2024-05-03 3:58PM EDT | 25.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 72 | 181 | 0.00% |
| PLTR240510P00026000 | 2024-05-03 3:54PM EDT | 26.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 116 | 563 | 0.00% |
| PLTR240510P00026500 | 2024-05-03 3:31PM EDT | 26.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 20 | 175 | 0.00% |
| PLTR240510P00027000 | 2024-05-03 3:57PM EDT | 27.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 313 | 356 | 0.00% |
| PLTR240510P00027500 | 2024-05-03 11:00AM EDT | 27.50 | 4.68 | 0.00 | 0.00 | 0.00 | - | 58 | 221 | 0.00% |
| PLTR240510P00028000 | 2024-05-03 3:03PM EDT | 28.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 41 | 62 | 0.00% |
| PLTR240510P00028500 | 2024-04-18 9:35AM EDT | 28.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| PLTR240510P00029000 | 2024-05-03 3:48PM EDT | 29.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| PLTR240510P00029500 | 2024-05-03 10:07AM EDT | 29.50 | 6.41 | 0.00 | 0.00 | 0.00 | - | 20 | 2 | 0.00% |
| PLTR240510P00030000 | 2024-05-03 3:57PM EDT | 30.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 3 | 210 | 0.00% |
| PLTR240510P00030500 | 2024-05-03 1:45PM EDT | 30.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 70 | 70 | 0.00% |
| PLTR240510P00031000 | 2024-04-30 2:08PM EDT | 31.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 55 | 56 | 0.00% |
| PLTR240510P00032000 | 2024-05-03 3:27PM EDT | 32.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PLTR240510P00035000 | 2024-04-29 10:45AM EDT | 35.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
