Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.568,94 -1.920,58 (-3,28%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00015000 | 2024-05-10 3:47PM EDT | 15.00 | 5.56 | 4.55 | 6.10 | -0.79 | -12.44% | 35 | 94 | 623.44% |
| PLTR240510C00015500 | 2024-05-10 3:30PM EDT | 15.50 | 4.75 | 3.35 | 5.70 | -1.33 | -21.88% | 10 | 67 | 618.75% |
| PLTR240510C00016000 | 2024-05-10 2:56PM EDT | 16.00 | 4.55 | 3.90 | 5.60 | -0.80 | -14.95% | 4 | 180 | 365.63% |
| PLTR240510C00016500 | 2024-05-09 9:56AM EDT | 16.50 | 4.50 | 3.05 | 4.50 | 0.00 | - | 5 | 8 | 449.22% |
| PLTR240510C00017000 | 2024-05-10 3:49PM EDT | 17.00 | 3.57 | 2.89 | 4.95 | -0.83 | -18.86% | 121 | 254 | 375.78% |
| PLTR240510C00017500 | 2024-05-10 3:45PM EDT | 17.50 | 3.10 | 2.82 | 3.35 | -0.60 | -16.22% | 30 | 210 | 308.59% |
| PLTR240510C00018000 | 2024-05-10 3:58PM EDT | 18.00 | 2.61 | 2.41 | 2.73 | -0.59 | -18.44% | 138 | 225 | 218.75% |
| PLTR240510C00018500 | 2024-05-10 2:48PM EDT | 18.50 | 2.03 | 1.97 | 2.48 | -0.71 | -25.91% | 61 | 127 | 184.38% |
| PLTR240510C00019000 | 2024-05-10 3:30PM EDT | 19.00 | 1.51 | 1.38 | 1.92 | -0.74 | -32.89% | 208 | 451 | 115.63% |
| PLTR240510C00019500 | 2024-05-10 3:53PM EDT | 19.50 | 1.15 | 0.97 | 1.38 | -0.56 | -32.75% | 178 | 153 | 98.44% |
| PLTR240510C00020000 | 2024-05-10 3:59PM EDT | 20.00 | 0.57 | 0.57 | 0.67 | -0.64 | -52.89% | 5,347 | 11,415 | 64.06% |
| PLTR240510C00020500 | 2024-05-10 3:59PM EDT | 20.50 | 0.11 | 0.09 | 0.11 | -0.57 | -83.82% | 7,963 | 1,482 | 10.16% |
| PLTR240510C00021000 | 2024-05-10 3:46PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 25,207 | 19,698 | 25.78% |
| PLTR240510C00021500 | 2024-05-10 3:46PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 12,963 | 16,013 | 48.44% |
| PLTR240510C00022000 | 2024-05-10 3:56PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7,592 | 28,555 | 62.50% |
| PLTR240510C00022500 | 2024-05-10 3:59PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,124 | 14,062 | 78.13% |
| PLTR240510C00023000 | 2024-05-10 3:43PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 976 | 20,140 | 93.75% |
| PLTR240510C00023500 | 2024-05-10 3:11PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 12,928 | 112.50% |
| PLTR240510C00024000 | 2024-05-10 3:54PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 256 | 12,651 | 125.00% |
| PLTR240510C00024500 | 2024-05-10 3:22PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 7,452 | 137.50% |
| PLTR240510C00025000 | 2024-05-10 3:54PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 617 | 30,321 | 156.25% |
| PLTR240510C00025500 | 2024-05-10 3:47PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 10,263 | 168.75% |
| PLTR240510C00026000 | 2024-05-10 3:54PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 321 | 15,936 | 181.25% |
| PLTR240510C00026500 | 2024-05-10 3:07PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 6,252 | 193.75% |
| PLTR240510C00027000 | 2024-05-10 3:36PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 19,143 | 206.25% |
| PLTR240510C00027500 | 2024-05-10 3:44PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 7,188 | 218.75% |
| PLTR240510C00028000 | 2024-05-10 3:42PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 11,676 | 225.00% |
| PLTR240510C00028500 | 2024-05-10 1:08PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 6,100 | 237.50% |
| PLTR240510C00029000 | 2024-05-10 3:26PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 12,664 | 250.00% |
| PLTR240510C00029500 | 2024-05-10 1:14PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 5,773 | 262.50% |
| PLTR240510C00030000 | 2024-05-10 3:12PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 26,712 | 275.00% |
| PLTR240510C00030500 | 2024-05-10 3:24PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 2,980 | 287.50% |
| PLTR240510C00031000 | 2024-05-10 3:00PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 9,007 | 300.00% |
| PLTR240510C00032000 | 2024-05-10 3:31PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 6,443 | 312.50% |
| PLTR240510C00033000 | 2024-05-10 2:51PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 7,672 | 337.50% |
| PLTR240510C00035000 | 2024-05-10 3:09PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 228 | 16,631 | 375.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00015000 | 2024-05-10 3:15PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,114 | 250.00% |
| PLTR240510P00015500 | 2024-05-08 3:58PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,131 | 225.00% |
| PLTR240510P00016000 | 2024-05-10 11:02AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 1 | 2,575 | 200.00% |
| PLTR240510P00016500 | 2024-05-10 12:20PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,315 | 175.00% |
| PLTR240510P00017000 | 2024-05-10 3:21PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 69 | 5,049 | 156.25% |
| PLTR240510P00017500 | 2024-05-10 3:31PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 3,598 | 137.50% |
| PLTR240510P00018000 | 2024-05-10 3:41PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 7,377 | 112.50% |
| PLTR240510P00018500 | 2024-05-10 3:34PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 3,806 | 93.75% |
| PLTR240510P00019000 | 2024-05-10 3:34PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 8,740 | 75.00% |
| PLTR240510P00019500 | 2024-05-10 3:53PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 5,185 | 53.13% |
| PLTR240510P00020000 | 2024-05-10 3:56PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,374 | 15,165 | 35.94% |
| PLTR240510P00020500 | 2024-05-10 3:57PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10,883 | 10,104 | 10.16% |
| PLTR240510P00021000 | 2024-05-10 3:59PM EDT | 21.00 | 0.37 | 0.38 | 0.55 | +0.23 | +164.29% | 17,962 | 23,360 | 71.09% |
| PLTR240510P00021500 | 2024-05-10 3:59PM EDT | 21.50 | 0.90 | 0.86 | 0.98 | +0.45 | +100.00% | 4,729 | 14,555 | 56.25% |
| PLTR240510P00022000 | 2024-05-10 3:59PM EDT | 22.00 | 1.37 | 1.37 | 1.61 | +0.49 | +55.68% | 4,141 | 11,943 | 115.63% |
| PLTR240510P00022500 | 2024-05-10 3:59PM EDT | 22.50 | 1.88 | 1.74 | 2.10 | +0.55 | +41.35% | 935 | 6,839 | 98.44% |
| PLTR240510P00023000 | 2024-05-10 3:53PM EDT | 23.00 | 2.40 | 1.94 | 2.66 | +0.54 | +29.03% | 3,462 | 11,014 | 231.25% |
| PLTR240510P00023500 | 2024-05-10 3:51PM EDT | 23.50 | 2.90 | 2.64 | 3.60 | +0.57 | +24.46% | 470 | 1,882 | 243.75% |
| PLTR240510P00024000 | 2024-05-10 3:56PM EDT | 24.00 | 3.40 | 2.87 | 4.20 | +0.58 | +20.57% | 630 | 2,680 | 232.81% |
| PLTR240510P00024500 | 2024-05-10 3:55PM EDT | 24.50 | 3.85 | 3.70 | 4.60 | +0.50 | +14.93% | 169 | 958 | 303.91% |
| PLTR240510P00025000 | 2024-05-10 3:59PM EDT | 25.00 | 4.08 | 4.15 | 5.40 | +0.23 | +5.97% | 173 | 305 | 373.44% |
| PLTR240510P00025500 | 2024-05-10 3:30PM EDT | 25.50 | 4.90 | 3.85 | 5.55 | +0.70 | +16.67% | 52 | 84 | 485.94% |
| PLTR240510P00026000 | 2024-05-10 3:23PM EDT | 26.00 | 5.47 | 5.15 | 6.10 | +0.72 | +15.16% | 5 | 6 | 359.38% |
| PLTR240510P00026500 | 2024-05-09 1:13PM EDT | 26.50 | 5.13 | 4.80 | 7.05 | 0.00 | - | 35 | 3 | 240.63% |
| PLTR240510P00027000 | 2024-05-09 12:33PM EDT | 27.00 | 6.42 | 6.00 | 7.35 | +0.72 | +12.63% | 1 | 1 | 421.09% |
| PLTR240510P00027500 | 2024-05-09 11:38AM EDT | 27.50 | 6.05 | 6.65 | 8.80 | 0.00 | - | 1 | 12 | 632.42% |
| PLTR240510P00028000 | 2024-05-10 3:01PM EDT | 28.00 | 7.49 | 5.80 | 8.30 | +0.74 | +10.96% | 17 | 17 | 676.56% |
| PLTR240510P00028500 | 2024-05-09 9:35AM EDT | 28.50 | 7.20 | 6.20 | 8.50 | 0.00 | - | 10 | 0 | 603.52% |
| PLTR240510P00029000 | 2024-05-09 9:35AM EDT | 29.00 | 7.70 | 7.50 | 9.40 | 0.00 | - | 3 | 0 | 345.31% |
| PLTR240510P00029500 | 2024-05-08 9:33AM EDT | 29.50 | 8.00 | 7.80 | 9.80 | 0.00 | - | 6 | 0 | 739.45% |
| PLTR240510P00030000 | 2024-05-10 2:43PM EDT | 30.00 | 9.45 | 8.40 | 10.30 | +0.46 | +5.12% | 5 | 14 | 759.38% |
| PLTR240510P00030500 | 2024-05-08 2:49PM EDT | 30.50 | 9.05 | 9.15 | 10.50 | 0.00 | - | 9 | 0 | 678.91% |
| PLTR240510P00031000 | 2024-05-08 9:50AM EDT | 31.00 | 9.80 | 9.65 | 11.30 | 0.00 | - | 1 | 0 | 428.13% |
| PLTR240510P00032000 | 2024-05-09 3:34PM EDT | 32.00 | 11.00 | 10.30 | 11.55 | 0.00 | - | 6 | 4 | 517.19% |
| PLTR240510P00032500 | 2024-05-07 10:13AM EDT | 32.50 | 10.90 | 10.90 | 12.75 | 0.00 | - | - | 0 | 833.59% |
| PLTR240510P00033000 | 2024-05-08 10:56AM EDT | 33.00 | 11.75 | 10.90 | 12.50 | 0.00 | - | - | 0 | 503.13% |
| PLTR240510P00033500 | 2024-05-07 2:47PM EDT | 33.50 | 11.90 | 11.75 | 13.65 | 0.00 | - | - | 0 | 832.81% |
| PLTR240510P00035000 | 2024-05-09 3:09PM EDT | 35.00 | 13.75 | 13.55 | 16.00 | 0.00 | - | 3 | 0 | 726.56% |
