Deutsche Märkte geschlossen

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
22,67-0,17 (-0,74%)
Börsenschluss: 04:00PM EDT
22,20 -0,47 (-2,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PLTR240419C000010002024-04-12 11:46AM EDT1.0021.9021.3022.10-0.25-1.13%1781,037.50%
PLTR240419C000020002024-04-12 9:33AM EDT2.0020.7020.4520.85+0.10+0.49%10311,079.69%
PLTR240419C000030002024-03-28 3:50PM EDT3.0020.0019.5520.000.00-714793.75%
PLTR240419C000040002024-04-09 10:18AM EDT4.0019.0018.6519.000.00-525731.25%
PLTR240419C000050002024-04-09 9:50AM EDT5.0018.0017.6518.000.00-2132637.50%
PLTR240419C000060002024-04-09 10:19AM EDT6.0016.9516.6517.050.00-630579.69%
PLTR240419C000070002024-04-12 9:55AM EDT7.0015.7515.6016.10-0.10-0.63%4110516.41%
PLTR240419C000080002024-04-10 11:27AM EDT8.0014.5514.3014.750.00-4119396.88%
PLTR240419C000090002024-04-12 2:50PM EDT9.0013.4513.6513.80-0.60-4.27%4191334.38%
PLTR240419C000100002024-04-12 3:10PM EDT10.0012.5512.6512.90-0.20-1.57%3160334.38%
PLTR240419C000110002024-04-12 11:47AM EDT11.0011.9011.6512.05+0.16+1.36%6412333.59%
PLTR240419C000120002024-04-10 3:18PM EDT12.0010.4010.6510.750.00-13394215.63%
PLTR240419C000130002024-04-12 2:42PM EDT13.009.519.6510.10+0.05+0.53%2374274.22%
PLTR240419C000140002024-04-12 10:41AM EDT14.008.958.658.75+0.15+1.70%32,045168.75%
PLTR240419C000150002024-04-12 2:05PM EDT15.007.507.657.75-0.35-4.46%152,253146.88%
PLTR240419C000160002024-04-12 1:54PM EDT16.006.566.656.75-0.31-4.51%1072,175126.56%
PLTR240419C000170002024-04-12 2:34PM EDT17.005.555.655.75-0.25-4.31%193,527107.81%
PLTR240419C000180002024-04-12 3:39PM EDT18.004.554.654.75-0.35-7.14%205,61089.06%
PLTR240419C000185002024-04-12 12:06PM EDT18.504.424.154.25+0.42+10.50%12279.69%
PLTR240419C000190002024-04-12 3:41PM EDT19.003.553.653.75-0.30-7.79%13712,64471.09%
PLTR240419C000195002024-04-12 2:05PM EDT19.503.072.903.25-0.33-9.71%5018676.95%
PLTR240419C000200002024-04-12 3:42PM EDT20.002.582.592.84-0.32-11.03%3445,36058.59%
PLTR240419C000205002024-04-12 3:16PM EDT20.502.212.142.36-0.21-8.68%8317956.64%
PLTR240419C000210002024-04-12 3:59PM EDT21.001.771.761.81-0.21-10.61%1256,07851.95%
PLTR240419C000215002024-04-12 3:58PM EDT21.501.351.301.40-0.16-10.60%15628353.71%
PLTR240419C000220002024-04-12 3:58PM EDT22.000.980.970.98-0.11-10.09%2,9825,87547.46%
PLTR240419C000225002024-04-12 3:59PM EDT22.500.670.660.68-0.10-12.99%10,1114,69247.46%
PLTR240419C000230002024-04-12 3:59PM EDT23.000.430.420.44-0.08-15.69%13,09815,37846.88%
PLTR240419C000235002024-04-12 3:59PM EDT23.500.270.260.27-0.04-12.90%7,01912,94646.68%
PLTR240419C000240002024-04-12 3:59PM EDT24.000.140.140.15-0.04-22.22%9,20520,96745.90%
PLTR240419C000245002024-04-12 3:59PM EDT24.500.080.080.09-0.03-27.27%5,61017,80347.27%
PLTR240419C000250002024-04-12 3:59PM EDT25.000.050.040.05-0.02-28.57%18,54275,82648.05%
PLTR240419C000255002024-04-12 3:50PM EDT25.500.030.030.04-0.01-25.00%3,1865,60651.56%
PLTR240419C000260002024-04-12 3:45PM EDT26.000.030.020.030.00-1,13312,12654.69%
PLTR240419C000265002024-04-12 3:41PM EDT26.500.020.020.03-0.01-33.33%1401,74460.16%
PLTR240419C000270002024-04-12 3:50PM EDT27.000.020.010.02-0.01-33.33%1,88013,47860.94%
PLTR240419C000275002024-04-12 2:56PM EDT27.500.020.010.020.00-951,38566.41%
PLTR240419C000280002024-04-12 3:27PM EDT28.000.020.010.020.00-5847,55371.88%
PLTR240419C000285002024-04-12 2:15PM EDT28.500.010.010.02-0.01-50.00%321,34576.56%
PLTR240419C000290002024-04-12 3:09PM EDT29.000.010.010.02-0.01-50.00%4095,29381.25%
PLTR240419C000295002024-04-12 3:44PM EDT29.500.010.010.020.00-10613985.94%
PLTR240419C000300002024-04-12 3:49PM EDT30.000.020.000.01+0.01+100.00%97023,44578.13%
PLTR240419C000310002024-04-12 11:06AM EDT31.000.010.000.010.00-2583,25187.50%
PLTR240419C000320002024-04-12 11:12AM EDT32.000.010.000.020.00-223,494103.13%
PLTR240419C000330002024-04-12 1:07PM EDT33.000.020.000.010.00-39,191103.13%
PLTR240419C000340002024-04-12 10:13AM EDT34.000.010.000.010.00-24,485109.38%
PLTR240419C000350002024-04-12 11:55AM EDT35.000.010.000.010.00-66,186118.75%
PLTR240419C000360002024-04-08 10:46AM EDT36.000.010.000.020.00-551,395131.25%
PLTR240419C000370002024-04-04 9:51AM EDT37.000.020.000.020.00-11,274140.63%
PLTR240419C000380002024-04-04 3:56PM EDT38.000.010.000.010.00-63,345137.50%
PLTR240419C000390002024-04-05 9:30AM EDT39.000.020.000.020.00-1495153.13%
PLTR240419C000400002024-04-11 1:39PM EDT40.000.010.000.010.00-111,641150.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
PLTR240419P000040002023-11-01 1:24PM EDT4.000.040.000.060.00-44556.25%
PLTR240419P000050002024-04-11 12:20PM EDT5.000.030.000.010.00-11,040393.75%
PLTR240419P000060002024-04-11 12:22PM EDT6.000.030.000.030.00-21,239393.75%
PLTR240419P000070002024-03-11 2:07PM EDT7.000.010.000.030.00-11,386350.00%
PLTR240419P000080002024-02-15 10:48AM EDT8.000.010.000.010.00-12875275.00%
PLTR240419P000090002024-02-28 3:12PM EDT9.000.010.000.010.00-3632250.00%
PLTR240419P000100002024-04-12 11:01AM EDT10.000.010.000.010.00-21,104218.75%
PLTR240419P000110002024-04-11 9:36AM EDT11.000.010.000.010.00-16,860193.75%
PLTR240419P000120002024-04-10 3:20PM EDT12.000.010.000.010.00-19,430175.00%
PLTR240419P000130002024-04-02 9:46AM EDT13.000.010.000.030.00-6028,248175.00%
PLTR240419P000140002024-04-12 10:51AM EDT14.000.010.000.010.00-46,584131.25%
PLTR240419P000150002024-04-12 9:50AM EDT15.000.020.000.01+0.01+100.00%248,237118.75%
PLTR240419P000160002024-04-12 2:10PM EDT16.000.020.000.01+0.01+100.00%396,34798.44%
PLTR240419P000170002024-04-12 3:09PM EDT17.000.020.000.01+0.01+100.00%1397,37284.38%
PLTR240419P000180002024-04-12 2:38PM EDT18.000.020.010.02+0.01+100.00%7885,27179.69%
PLTR240419P000185002024-04-12 12:06PM EDT18.500.010.010.020.00-5120071.88%
PLTR240419P000190002024-04-12 3:40PM EDT19.000.010.010.03-0.01-50.00%29216,63066.41%
PLTR240419P000195002024-04-12 3:20PM EDT19.500.030.020.03+0.01+50.00%41969260.16%
PLTR240419P000200002024-04-12 3:58PM EDT20.000.030.030.040.00-1,01116,78955.47%
PLTR240419P000205002024-04-12 3:22PM EDT20.500.060.050.06+0.02+50.00%3612,90351.56%
PLTR240419P000210002024-04-12 3:59PM EDT21.000.080.080.090.00-1,7869,70048.05%
PLTR240419P000215002024-04-12 3:58PM EDT21.500.160.150.16+0.04+33.33%13,3883,40446.09%
PLTR240419P000220002024-04-12 3:59PM EDT22.000.280.280.29+0.05+21.74%5,39814,22445.61%
PLTR240419P000225002024-04-12 3:57PM EDT22.500.470.470.48+0.09+23.68%5,9064,36144.92%
PLTR240419P000230002024-04-12 3:58PM EDT23.000.730.740.75+0.09+14.06%3,20213,57345.12%
PLTR240419P000235002024-04-12 3:56PM EDT23.501.101.031.09+0.18+19.57%1,2314,31645.70%
PLTR240419P000240002024-04-12 3:59PM EDT24.001.441.451.48+0.14+10.77%1,86313,92545.90%
PLTR240419P000245002024-04-12 3:36PM EDT24.502.011.761.92+0.25+14.20%3493,15147.46%
PLTR240419P000250002024-04-12 3:57PM EDT25.002.362.342.39+0.17+7.76%6529,12950.39%
PLTR240419P000255002024-04-12 12:02PM EDT25.502.692.822.93+0.04+1.51%5228553.91%
PLTR240419P000260002024-04-12 2:24PM EDT26.003.503.303.40+0.30+9.37%1076,24252.34%
PLTR240419P000265002024-04-12 12:38PM EDT26.503.753.803.90+0.07+1.90%5310158.59%
PLTR240419P000270002024-04-12 3:00PM EDT27.004.604.304.40+0.50+12.20%1953664.06%
PLTR240419P000275002024-04-12 2:55PM EDT27.505.004.804.90+0.10+2.04%15569.53%
PLTR240419P000280002024-04-12 12:53PM EDT28.005.255.255.40+0.09+1.74%358893.36%
PLTR240419P000285002024-04-03 10:00AM EDT28.505.865.455.900.00-2299.22%
PLTR240419P000290002024-04-09 3:22PM EDT29.006.366.306.750.00-55132.42%
PLTR240419P000295002024-04-10 9:33AM EDT29.507.206.407.250.00-90172.46%
PLTR240419P000300002024-04-12 2:15PM EDT30.007.457.057.60-0.05-0.67%50158.20%
PLTR240419P000310002024-04-10 9:33AM EDT31.008.708.308.400.00-40103.91%
PLTR240419P000320002024-04-12 9:44AM EDT32.009.309.309.400.00-10112.50%
PLTR240419P000330002024-04-10 9:33AM EDT33.0010.7010.3010.750.00-260179.69%
PLTR240419P000340002024-04-11 9:44AM EDT34.0011.6510.9011.550.00-1010195.31%
PLTR240419P000350002024-04-12 10:00AM EDT35.0012.2011.9012.40+3.10+34.07%40164.84%
PLTR240419P000360002024-03-18 11:28AM EDT36.0012.2513.3013.750.00-10209.77%
PLTR240419P000370002024-04-10 9:47AM EDT37.0014.5413.9014.400.00-230181.25%
PLTR240419P000380002024-04-10 9:37AM EDT38.0015.5515.1515.750.00-40207.42%
PLTR240419P000390002024-04-10 1:19PM EDT39.0016.5515.9016.650.00-80262.89%
PLTR240419P000400002024-03-25 11:12AM EDT40.0015.7317.3017.400.00-10171.88%