Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.191,14 +1.353,09 (+2,51%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:23.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503C00023000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 20,036 | 18,446 | 43.36% |
| PLTR240510C00023000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 1.47 | 1.47 | 1.50 | +0.19 | +14.84% | 4,695 | 9,247 | 119.34% |
| PLTR240517C00023000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.60 | 1.59 | 1.65 | +0.23 | +16.79% | 6,957 | 23,019 | 96.68% |
| PLTR240524C00023000 | 2024-05-02 3:50PM EDT | 2024-05-24 | 1.68 | 1.67 | 1.86 | +0.05 | +3.07% | 398 | 2,113 | 87.11% |
| PLTR240531C00023000 | 2024-05-02 3:57PM EDT | 2024-05-31 | 1.76 | 1.59 | 1.81 | +0.13 | +7.98% | 92 | 1,629 | 73.73% |
| PLTR240607C00023000 | 2024-05-02 3:35PM EDT | 2024-06-07 | 1.95 | 1.90 | 2.00 | +0.25 | +14.71% | 53 | 508 | 75.10% |
| PLTR240621C00023000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 2.10 | 2.06 | 2.10 | +0.21 | +11.11% | 1,024 | 10,325 | 67.82% |
| PLTR240719C00023000 | 2024-05-02 3:56PM EDT | 2024-07-19 | 2.41 | 2.40 | 2.43 | +0.21 | +9.55% | 416 | 3,817 | 62.55% |
| PLTR240816C00023000 | 2024-05-02 3:43PM EDT | 2024-08-16 | 3.14 | 3.10 | 3.15 | -0.06 | -1.87% | 316 | 3,162 | 68.38% |
| PLTR240920C00023000 | 2024-05-02 3:17PM EDT | 2024-09-20 | 3.51 | 3.40 | 3.50 | +0.26 | +8.00% | 376 | 2,269 | 65.21% |
| PLTR241018C00023000 | 2024-05-02 3:34PM EDT | 2024-10-18 | 3.70 | 3.65 | 3.75 | +0.25 | +7.25% | 207 | 796 | 63.72% |
| PLTR241115C00023000 | 2024-05-02 3:34PM EDT | 2024-11-15 | 4.30 | 4.15 | 4.25 | +0.37 | +9.41% | 44 | 392 | 66.72% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503P00023000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.58 | 0.56 | 0.60 | -0.36 | -38.30% | 833 | 7,746 | 48.63% |
| PLTR240510P00023000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 1.94 | 1.91 | 1.95 | -0.02 | -1.02% | 416 | 4,522 | 119.04% |
| PLTR240517P00023000 | 2024-05-02 3:24PM EDT | 2024-05-17 | 1.96 | 2.00 | 2.02 | -0.22 | -10.09% | 412 | 16,870 | 93.55% |
| PLTR240524P00023000 | 2024-05-02 2:24PM EDT | 2024-05-24 | 2.10 | 2.05 | 2.29 | -0.02 | -0.94% | 9 | 149 | 85.06% |
| PLTR240531P00023000 | 2024-05-02 1:48PM EDT | 2024-05-31 | 2.18 | 1.87 | 2.23 | +0.13 | +6.34% | 7 | 204 | 69.82% |
| PLTR240607P00023000 | 2024-05-02 2:32PM EDT | 2024-06-07 | 2.23 | 2.25 | 2.30 | +0.12 | +5.69% | 22 | 180 | 70.75% |
| PLTR240621P00023000 | 2024-05-02 3:40PM EDT | 2024-06-21 | 2.38 | 2.38 | 2.42 | -0.21 | -8.11% | 2,145 | 7,235 | 63.97% |
| PLTR240719P00023000 | 2024-05-02 12:42PM EDT | 2024-07-19 | 2.70 | 2.62 | 2.66 | +0.15 | +5.88% | 229 | 10,253 | 57.13% |
| PLTR240816P00023000 | 2024-05-01 3:51PM EDT | 2024-08-16 | 3.30 | 3.20 | 3.30 | 0.00 | - | 33 | 2,931 | 61.67% |
| PLTR240920P00023000 | 2024-05-02 1:13PM EDT | 2024-09-20 | 3.50 | 3.40 | 3.50 | +0.15 | +4.48% | 123 | 1,440 | 57.13% |
| PLTR241018P00023000 | 2024-05-02 12:44PM EDT | 2024-10-18 | 3.70 | 3.60 | 3.70 | +0.15 | +4.23% | 432 | 3,343 | 55.49% |
| PLTR241115P00023000 | 2024-05-02 2:47PM EDT | 2024-11-15 | 4.09 | 4.00 | 4.10 | -0.06 | -1.45% | 1 | 777 | 57.54% |
