Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.485,60 +245,62 (+0,64%) Bitcoin EUR
62.236,24 +310,98 (+0,50%) CMC Crypto 200
1.435,18 +20,42 (+1,44%) Nasdaq Compositive
15.709,09 +257,79 (+1,67%) S&P 500
5.069,55 +58,95 (+1,18%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:29PM EDT. Markt geöffnet.
Strike:15.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426C00015000 | 2024-04-23 12:59PM EDT | 2024-04-26 | 6.55 | 6.65 | 6.75 | +0.60 | +10.08% | 244 | 32 | 100.00% |
| PLTR240503C00015000 | 2024-04-23 9:55AM EDT | 2024-05-03 | 6.90 | 6.70 | 6.80 | +1.18 | +20.63% | 1 | 29 | 50.00% |
| PLTR240510C00015000 | 2024-04-23 2:20PM EDT | 2024-05-10 | 6.80 | 6.45 | 6.80 | +1.10 | +19.30% | 12 | 70 | 92.19% |
| PLTR240517C00015000 | 2024-04-23 11:14AM EDT | 2024-05-17 | 6.85 | 6.75 | 7.10 | +0.77 | +12.66% | 6 | 1,297 | 101.56% |
| PLTR240524C00015000 | 2024-04-23 11:06AM EDT | 2024-05-24 | 6.92 | 6.70 | 6.95 | +1.02 | +17.29% | 303 | 113 | 74.61% |
| PLTR240531C00015000 | 2024-04-23 12:29PM EDT | 2024-05-31 | 6.75 | 6.80 | 7.00 | +0.50 | +8.00% | 8 | 7 | 78.32% |
| PLTR240621C00015000 | 2024-04-23 3:04PM EDT | 2024-06-21 | 6.96 | 6.90 | 7.00 | +0.84 | +13.73% | 24 | 13,436 | 67.77% |
| PLTR240719C00015000 | 2024-04-23 2:17PM EDT | 2024-07-19 | 7.20 | 7.05 | 7.20 | +1.10 | +18.03% | 1 | 489 | 66.70% |
| PLTR240816C00015000 | 2024-04-23 9:39AM EDT | 2024-08-16 | 7.45 | 7.40 | 7.45 | +1.05 | +16.41% | 23 | 864 | 70.80% |
| PLTR240920C00015000 | 2024-04-23 12:15PM EDT | 2024-09-20 | 7.60 | 7.50 | 7.60 | +0.60 | +8.57% | 1 | 1,700 | 66.21% |
| PLTR241018C00015000 | 2024-04-22 2:21PM EDT | 2024-10-18 | 7.14 | 7.70 | 7.80 | 0.00 | - | 21 | 651 | 66.55% |
| PLTR241115C00015000 | 2024-04-23 10:50AM EDT | 2024-11-15 | 8.18 | 8.00 | 8.05 | +0.74 | +9.95% | 2 | 78 | 68.85% |
| PLTR241220C00015000 | 2024-04-22 2:23PM EDT | 2024-12-20 | 7.69 | 8.15 | 8.25 | 0.00 | - | 26 | 542 | 67.58% |
| PLTR250117C00015000 | 2024-04-23 1:30PM EDT | 2025-01-17 | 8.25 | 8.35 | 8.40 | +0.40 | +5.10% | 74 | 19,881 | 67.63% |
| PLTR250321C00015000 | 2024-04-22 3:55PM EDT | 2025-03-21 | 8.23 | 8.75 | 8.85 | 0.00 | - | 21 | 522 | 68.65% |
| PLTR250620C00015000 | 2024-04-23 2:16PM EDT | 2025-06-20 | 9.35 | 9.20 | 9.40 | +0.60 | +6.86% | 7 | 3,111 | 68.73% |
| PLTR260116C00015000 | 2024-04-23 3:13PM EDT | 2026-01-16 | 10.40 | 10.35 | 10.45 | +0.65 | +6.70% | 25 | 8,681 | 70.19% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426P00015000 | 2024-04-23 9:42AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 137.50% |
| PLTR240503P00015000 | 2024-04-23 2:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 320 | 84.38% |
| PLTR240510P00015000 | 2024-04-23 2:22PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 21 | 475 | 93.75% |
| PLTR240517P00015000 | 2024-04-23 3:14PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.02 | -25.00% | 90 | 15,760 | 82.03% |
| PLTR240524P00015000 | 2024-04-23 1:14PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 25 | 103 | 76.17% |
| PLTR240531P00015000 | 2024-04-23 11:12AM EDT | 2024-05-31 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 14 | 556 | 70.70% |
| PLTR240621P00015000 | 2024-04-23 11:56AM EDT | 2024-06-21 | 0.17 | 0.16 | 0.17 | -0.04 | -19.05% | 65 | 18,153 | 64.55% |
| PLTR240719P00015000 | 2024-04-23 10:25AM EDT | 2024-07-19 | 0.22 | 0.23 | 0.25 | -0.06 | -21.43% | 14 | 7,429 | 58.59% |
| PLTR240816P00015000 | 2024-04-23 2:01PM EDT | 2024-08-16 | 0.47 | 0.45 | 0.47 | -0.06 | -11.32% | 3 | 1,976 | 61.91% |
| PLTR240920P00015000 | 2024-04-23 2:40PM EDT | 2024-09-20 | 0.57 | 0.56 | 0.57 | -0.09 | -13.64% | 26 | 4,775 | 58.20% |
| PLTR241018P00015000 | 2024-04-23 12:54PM EDT | 2024-10-18 | 0.69 | 0.66 | 0.68 | -0.09 | -11.54% | 11 | 3,613 | 56.84% |
| PLTR241115P00015000 | 2024-04-23 12:55PM EDT | 2024-11-15 | 0.91 | 0.88 | 0.91 | -0.21 | -18.75% | 1 | 537 | 59.08% |
| PLTR241220P00015000 | 2024-04-23 12:54PM EDT | 2024-12-20 | 1.03 | 1.00 | 1.02 | -0.09 | -8.04% | 48 | 1,573 | 57.47% |
| PLTR250117P00015000 | 2024-04-23 12:16PM EDT | 2025-01-17 | 1.12 | 1.08 | 1.10 | -0.08 | -6.67% | 204 | 26,576 | 56.20% |
| PLTR250321P00015000 | 2024-04-23 1:24PM EDT | 2025-03-21 | 1.39 | 1.35 | 1.40 | -0.21 | -13.13% | 15 | 67 | 56.20% |
| PLTR250620P00015000 | 2024-04-23 2:54PM EDT | 2025-06-20 | 1.73 | 1.72 | 1.76 | -0.12 | -6.49% | 20 | 11,092 | 55.86% |
| PLTR260116P00015000 | 2024-04-23 12:59PM EDT | 2026-01-16 | 2.44 | 2.41 | 2.45 | -0.21 | -7.92% | 3 | 3,091 | 54.69% |
