Deutsche Märkte schließen in 3 Stunden 47 Minuten
DAX
18.679,96 -58,85 (-0,31%) Euro Stoxx 50
5.055,32 -17,13 (-0,34%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.393,40 +7,90 (+0,33%) EUR/USD
1,0846 -0,0024 (-0,22%) Bitcoin EUR
61.187,80 +182,97 (+0,30%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:30.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517C00030000 | 2024-05-16 2:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 29,345 | 50.00% |
| PLTR240524C00030000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 3,285 | 50.00% |
| PLTR240531C00030000 | 2024-05-16 2:02PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 3,665 | 50.00% |
| PLTR240607C00030000 | 2024-05-16 12:37PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 2,070 | 25.00% |
| PLTR240614C00030000 | 2024-05-16 3:47PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 454 | 25.00% |
| PLTR240621C00030000 | 2024-05-16 3:53PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 635 | 37,280 | 25.00% |
| PLTR240719C00030000 | 2024-05-16 3:52PM EDT | 2024-07-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,160 | 11,788 | 25.00% |
| PLTR240816C00030000 | 2024-05-16 3:37PM EDT | 2024-08-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 801 | 10,102 | 12.50% |
| PLTR240920C00030000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 382 | 7,428 | 12.50% |
| PLTR241018C00030000 | 2024-05-16 3:38PM EDT | 2024-10-18 | 0.81 | 0.00 | 0.00 | 0.00 | - | 288 | 3,556 | 12.50% |
| PLTR241115C00030000 | 2024-05-16 1:33PM EDT | 2024-11-15 | 1.24 | 0.00 | 0.00 | 0.00 | - | 128 | 8,986 | 12.50% |
| PLTR241220C00030000 | 2024-05-16 3:51PM EDT | 2024-12-20 | 1.48 | 0.00 | 0.00 | 0.00 | - | 343 | 8,324 | 12.50% |
| PLTR250117C00030000 | 2024-05-16 3:58PM EDT | 2025-01-17 | 1.64 | 0.00 | 0.00 | 0.00 | - | 334 | 33,068 | 12.50% |
| PLTR250321C00030000 | 2024-05-16 3:45PM EDT | 2025-03-21 | 2.19 | 0.00 | 0.00 | 0.00 | - | 79 | 2,544 | 6.25% |
| PLTR250620C00030000 | 2024-05-16 1:49PM EDT | 2025-06-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 8 | 11,862 | 6.25% |
| PLTR260116C00030000 | 2024-05-16 3:48PM EDT | 2026-01-16 | 4.30 | 0.00 | 0.00 | 0.00 | - | 168 | 11,968 | 6.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517P00030000 | 2024-05-14 1:50PM EDT | 2024-05-17 | 8.79 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PLTR240524P00030000 | 2024-05-07 9:31AM EDT | 2024-05-24 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLTR240531P00030000 | 2024-05-14 1:23PM EDT | 2024-05-31 | 8.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240607P00030000 | 2024-05-06 2:03PM EDT | 2024-06-07 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLTR240614P00030000 | 2024-05-07 9:34AM EDT | 2024-06-14 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLTR240621P00030000 | 2024-05-16 9:49AM EDT | 2024-06-21 | 8.38 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| PLTR240719P00030000 | 2024-05-16 9:34AM EDT | 2024-07-19 | 8.34 | 0.00 | 0.00 | 0.00 | - | 11 | 410 | 0.00% |
| PLTR240816P00030000 | 2024-05-14 2:48PM EDT | 2024-08-16 | 8.71 | 0.00 | 0.00 | 0.00 | - | 6 | 341 | 0.00% |
| PLTR240920P00030000 | 2024-05-14 11:53AM EDT | 2024-09-20 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 241 | 0.00% |
| PLTR241018P00030000 | 2024-05-14 11:10AM EDT | 2024-10-18 | 8.55 | 0.00 | 0.00 | 0.00 | - | 20 | 205 | 0.00% |
| PLTR241115P00030000 | 2024-05-16 9:45AM EDT | 2024-11-15 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 494 | 0.00% |
| PLTR241220P00030000 | 2024-05-16 3:37PM EDT | 2024-12-20 | 8.95 | 0.00 | 0.00 | 0.00 | - | 36 | 549 | 0.00% |
| PLTR250117P00030000 | 2024-05-16 2:02PM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 16 | 2,618 | 0.00% |
| PLTR250321P00030000 | 2024-05-13 3:49PM EDT | 2025-03-21 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| PLTR250620P00030000 | 2024-05-13 3:47PM EDT | 2025-06-20 | 10.38 | 0.00 | 0.00 | 0.00 | - | 18 | 1,951 | 0.00% |
| PLTR260116P00030000 | 2024-05-14 10:01AM EDT | 2026-01-16 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 644 | 0.00% |
