Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.193,54 +1.292,70 (+2,40%) 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 - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503C00025000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 883 | 10,895 | 62.50% |
| PLTR240510C00025000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.76 | 0.75 | 0.77 | +0.11 | +16.92% | 7,380 | 12,916 | 115.23% |
| PLTR240517C00025000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.89 | 0.88 | 0.90 | +0.15 | +20.27% | 1,883 | 69,215 | 94.14% |
| PLTR240524C00025000 | 2024-05-02 3:57PM EDT | 2024-05-24 | 0.99 | 0.97 | 1.00 | +0.13 | +15.12% | 293 | 2,786 | 83.11% |
| PLTR240531C00025000 | 2024-05-02 3:59PM EDT | 2024-05-31 | 1.07 | 1.07 | 1.18 | +0.01 | +0.94% | 676 | 1,800 | 78.52% |
| PLTR240607C00025000 | 2024-05-02 3:25PM EDT | 2024-06-07 | 1.23 | 1.18 | 1.80 | +0.18 | +17.14% | 782 | 254 | 84.08% |
| PLTR240621C00025000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 1.37 | 1.35 | 1.38 | +0.17 | +14.17% | 972 | 24,470 | 67.72% |
| PLTR240719C00025000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 1.66 | 1.66 | 1.70 | +0.10 | +6.41% | 381 | 7,431 | 62.16% |
| PLTR240816C00025000 | 2024-05-02 3:33PM EDT | 2024-08-16 | 2.42 | 2.22 | 2.40 | +0.24 | +11.01% | 50 | 4,672 | 66.53% |
| PLTR240920C00025000 | 2024-05-02 3:34PM EDT | 2024-09-20 | 2.73 | 2.67 | 2.71 | +0.04 | +1.49% | 59 | 5,775 | 64.55% |
| PLTR241018C00025000 | 2024-05-02 1:30PM EDT | 2024-10-18 | 2.96 | 2.91 | 2.98 | +0.14 | +4.96% | 135 | 5,194 | 63.14% |
| PLTR241115C00025000 | 2024-05-02 3:23PM EDT | 2024-11-15 | 3.60 | 3.40 | 3.50 | +0.45 | +14.29% | 6 | 931 | 66.14% |
| PLTR241220C00025000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 3.70 | 3.70 | 3.80 | +0.10 | +2.78% | 100 | 6,606 | 65.14% |
| PLTR250117C00025000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 3.95 | 3.90 | 4.00 | +0.20 | +5.33% | 767 | 30,116 | 64.18% |
| PLTR250321C00025000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 4.64 | 4.50 | 4.65 | +0.04 | +0.87% | 9 | 150 | 65.01% |
| PLTR250620C00025000 | 2024-05-02 3:50PM EDT | 2025-06-20 | 5.35 | 5.30 | 5.40 | +0.16 | +3.08% | 478 | 6,191 | 65.65% |
| PLTR260116C00025000 | 2024-05-02 3:58PM EDT | 2026-01-16 | 6.85 | 6.85 | 6.95 | +0.25 | +3.79% | 153 | 12,431 | 67.14% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503P00025000 | 2024-05-02 3:11PM EDT | 2024-05-03 | 2.51 | 0.58 | 2.71 | -0.22 | -8.06% | 22 | 153 | 151.95% |
| PLTR240510P00025000 | 2024-05-02 1:52PM EDT | 2024-05-10 | 3.20 | 3.15 | 3.25 | -0.20 | -5.88% | 320 | 1,147 | 114.45% |
| PLTR240517P00025000 | 2024-05-02 3:10PM EDT | 2024-05-17 | 3.18 | 3.25 | 3.40 | -0.32 | -9.14% | 33 | 9,718 | 93.26% |
| PLTR240524P00025000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 3.45 | 3.35 | 3.45 | -0.15 | -4.17% | 1 | 70 | 81.45% |
| PLTR240531P00025000 | 2024-05-01 3:26PM EDT | 2024-05-31 | 3.30 | 3.40 | 3.50 | 0.00 | - | 15 | 29 | 73.34% |
| PLTR240607P00025000 | 2024-05-01 3:49PM EDT | 2024-06-07 | 3.67 | 3.50 | 3.60 | 0.00 | - | 1 | 4 | 69.82% |
| PLTR240621P00025000 | 2024-05-02 12:44PM EDT | 2024-06-21 | 3.75 | 3.60 | 3.75 | +0.20 | +5.63% | 4 | 8,459 | 63.38% |
| PLTR240719P00025000 | 2024-05-01 2:16PM EDT | 2024-07-19 | 4.10 | 3.85 | 3.95 | -0.05 | -1.20% | 6 | 2,914 | 56.54% |
| PLTR240816P00025000 | 2024-05-02 3:57PM EDT | 2024-08-16 | 4.47 | 4.15 | 4.50 | -0.03 | -0.67% | 45 | 1,486 | 57.52% |
| PLTR240920P00025000 | 2024-05-02 1:12PM EDT | 2024-09-20 | 4.75 | 4.65 | 4.75 | 0.00 | - | 78 | 1,009 | 56.69% |
| PLTR241018P00025000 | 2024-05-02 12:19PM EDT | 2024-10-18 | 4.90 | 4.80 | 4.95 | -0.20 | -3.92% | 13 | 699 | 54.69% |
| PLTR241115P00025000 | 2024-05-02 10:49AM EDT | 2024-11-15 | 5.35 | 5.20 | 5.35 | +0.20 | +3.88% | 1 | 1,415 | 56.71% |
| PLTR241220P00025000 | 2024-05-01 3:16PM EDT | 2024-12-20 | 5.29 | 5.40 | 5.50 | 0.00 | - | 170 | 4,003 | 54.71% |
| PLTR250117P00025000 | 2024-05-02 3:53PM EDT | 2025-01-17 | 5.60 | 5.55 | 5.65 | -0.26 | -4.44% | 15 | 9,691 | 53.69% |
| PLTR250321P00025000 | 2024-05-02 2:09PM EDT | 2025-03-21 | 5.94 | 5.95 | 6.10 | +0.04 | +0.68% | 47 | 217 | 53.20% |
| PLTR250620P00025000 | 2024-05-02 3:39PM EDT | 2025-06-20 | 6.50 | 6.50 | 6.60 | -0.10 | -1.52% | 98 | 1,553 | 52.49% |
| PLTR260116P00025000 | 2024-05-01 3:13PM EDT | 2026-01-16 | 7.40 | 7.45 | 7.60 | 0.00 | - | 379 | 1,468 | 51.15% |
