Deutsche Märkte geschlossen
DAX
17.919,35 -12,82 (-0,07%) Euro Stoxx 50
4.896,91 -24,31 (-0,49%) Dow Jones 30
38.041,54 +138,25 (+0,36%) Gold
2.313,50 +2,50 (+0,11%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
55.458,75 +2.163,93 (+4,06%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:38AM EDT. Markt geöffnet.
Strike:22.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503C00022000 | 2024-05-02 11:23AM EDT | 2024-05-03 | 0.63 | 0.61 | 0.63 | +0.19 | +43.18% | 1,229 | 8,195 | 56.64% |
| PLTR240510C00022000 | 2024-05-02 11:13AM EDT | 2024-05-10 | 1.95 | 1.94 | 1.98 | +0.24 | +14.04% | 557 | 5,759 | 125.29% |
| PLTR240517C00022000 | 2024-05-02 11:12AM EDT | 2024-05-17 | 2.02 | 2.05 | 2.06 | +0.22 | +12.22% | 633 | 9,289 | 99.12% |
| PLTR240524C00022000 | 2024-05-02 10:43AM EDT | 2024-05-24 | 2.08 | 2.13 | 2.18 | +0.10 | +5.05% | 34 | 3,515 | 87.21% |
| PLTR240531C00022000 | 2024-05-02 11:16AM EDT | 2024-05-31 | 2.26 | 2.22 | 2.27 | +0.18 | +8.65% | 210 | 916 | 79.98% |
| PLTR240607C00022000 | 2024-05-02 11:23AM EDT | 2024-06-07 | 2.37 | 2.34 | 2.40 | +0.14 | +6.33% | 19 | 478 | 76.47% |
| PLTR240621C00022000 | 2024-05-02 11:22AM EDT | 2024-06-21 | 2.55 | 2.52 | 2.55 | +0.25 | +10.92% | 153 | 14,763 | 70.17% |
| PLTR240719C00022000 | 2024-05-02 11:18AM EDT | 2024-07-19 | 2.90 | 2.86 | 2.91 | +0.17 | +6.23% | 126 | 3,247 | 64.99% |
| PLTR240816C00022000 | 2024-05-02 11:22AM EDT | 2024-08-16 | 3.58 | 3.50 | 3.60 | +0.22 | +6.77% | 25 | 2,081 | 69.92% |
| PLTR240920C00022000 | 2024-05-02 9:43AM EDT | 2024-09-20 | 3.87 | 3.85 | 3.95 | +0.22 | +6.03% | 12 | 2,396 | 67.16% |
| PLTR241018C00022000 | 2024-05-01 3:11PM EDT | 2024-10-18 | 4.20 | 4.10 | 4.20 | 0.00 | - | 67 | 389 | 65.63% |
| PLTR241115C00022000 | 2024-05-02 10:15AM EDT | 2024-11-15 | 4.50 | 4.60 | 4.70 | +0.10 | +2.27% | 2 | 599 | 68.70% |
| PLTR241220C00022000 | 2024-05-02 11:06AM EDT | 2024-12-20 | 4.85 | 4.90 | 5.00 | +0.18 | +3.85% | 1 | 1,653 | 67.70% |
| PLTR250117C00022000 | 2024-05-02 11:22AM EDT | 2025-01-17 | 5.10 | 5.10 | 5.15 | +0.25 | +5.15% | 368 | 12,551 | 66.41% |
| PLTR250321C00022000 | 2024-05-02 9:54AM EDT | 2025-03-21 | 5.66 | 5.70 | 5.80 | -0.19 | -3.25% | 1 | 535 | 67.43% |
| PLTR250620C00022000 | 2024-05-02 11:03AM EDT | 2025-06-20 | 6.39 | 6.45 | 6.55 | -0.08 | -1.24% | 18 | 6,623 | 67.99% |
| PLTR260116C00022000 | 2024-05-02 11:21AM EDT | 2026-01-16 | 7.95 | 7.85 | 8.00 | +0.30 | +3.92% | 191 | 7,095 | 68.75% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503P00022000 | 2024-05-02 11:22AM EDT | 2024-05-03 | 0.11 | 0.10 | 0.11 | -0.18 | -62.07% | 2,815 | 11,667 | 41.21% |
| PLTR240510P00022000 | 2024-05-02 11:23AM EDT | 2024-05-10 | 1.40 | 1.39 | 1.42 | -0.14 | -9.09% | 798 | 6,490 | 115.63% |
| PLTR240517P00022000 | 2024-05-02 11:18AM EDT | 2024-05-17 | 1.49 | 1.48 | 1.50 | -0.13 | -8.02% | 253 | 26,459 | 91.41% |
| PLTR240524P00022000 | 2024-05-02 10:12AM EDT | 2024-05-24 | 1.74 | 1.56 | 1.60 | +0.27 | +18.37% | 92 | 1,555 | 80.27% |
| PLTR240531P00022000 | 2024-05-02 11:16AM EDT | 2024-05-31 | 1.65 | 1.62 | 1.67 | -0.10 | -5.71% | 252 | 2,118 | 72.90% |
| PLTR240607P00022000 | 2024-05-02 10:42AM EDT | 2024-06-07 | 1.83 | 1.66 | 1.77 | +0.01 | +0.55% | 24 | 410 | 68.16% |
| PLTR240621P00022000 | 2024-05-02 11:19AM EDT | 2024-06-21 | 1.89 | 1.86 | 1.89 | -0.12 | -5.97% | 164 | 8,765 | 62.94% |
| PLTR240719P00022000 | 2024-05-02 11:10AM EDT | 2024-07-19 | 2.12 | 2.09 | 2.14 | -0.06 | -2.75% | 12 | 1,726 | 56.45% |
| PLTR240816P00022000 | 2024-05-02 10:42AM EDT | 2024-08-16 | 2.77 | 2.67 | 2.72 | +0.20 | +7.78% | 1 | 3,194 | 60.74% |
| PLTR240920P00022000 | 2024-05-02 10:47AM EDT | 2024-09-20 | 2.99 | 2.92 | 2.95 | +0.18 | +6.41% | 77 | 2,055 | 57.15% |
| PLTR241018P00022000 | 2024-05-02 9:47AM EDT | 2024-10-18 | 3.10 | 3.10 | 3.15 | -0.20 | -6.06% | 2 | 978 | 55.42% |
| PLTR241115P00022000 | 2024-04-30 12:03PM EDT | 2024-11-15 | 3.55 | 3.45 | 3.55 | 0.00 | - | 26 | 260 | 57.23% |
| PLTR241220P00022000 | 2024-04-30 12:01PM EDT | 2024-12-20 | 3.70 | 3.65 | 3.75 | 0.00 | - | 11 | 1,775 | 55.66% |
| PLTR250117P00022000 | 2024-05-01 2:43PM EDT | 2025-01-17 | 3.75 | 3.80 | 3.85 | 0.00 | - | 2 | 6,480 | 54.30% |
| PLTR250321P00022000 | 2024-05-01 3:07PM EDT | 2025-03-21 | 4.10 | 4.20 | 4.30 | 0.00 | - | 3 | 140 | 53.98% |
| PLTR250620P00022000 | 2024-05-02 10:20AM EDT | 2025-06-20 | 4.85 | 4.70 | 4.80 | +0.15 | +3.19% | 342 | 2,460 | 53.20% |
| PLTR260116P00022000 | 2024-05-02 10:04AM EDT | 2026-01-16 | 5.85 | 5.65 | 5.80 | +0.13 | +2.27% | 2 | 1,340 | 52.20% |
