Deutsche Märkte öffnen in 7 Stunden 40 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.233,82 +1.243,95 (+2,30%) CMC Crypto 200
1.278,94 +8,20 (+0,65%) 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:26.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503C00026000 | 2024-05-02 2:12PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 110 | 2,312 | 81.25% |
| PLTR240510C00026000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.52 | 0.51 | 0.52 | +0.05 | +10.64% | 2,064 | 4,895 | 113.09% |
| PLTR240517C00026000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.64 | 0.63 | 0.66 | +0.10 | +18.52% | 553 | 9,903 | 93.55% |
| PLTR240524C00026000 | 2024-05-02 3:52PM EDT | 2024-05-24 | 0.72 | 0.71 | 0.83 | -0.04 | -5.26% | 1,870 | 842 | 84.57% |
| PLTR240531C00026000 | 2024-05-02 3:50PM EDT | 2024-05-31 | 0.83 | 0.81 | 0.85 | +0.13 | +18.57% | 472 | 1,933 | 76.76% |
| PLTR240607C00026000 | 2024-05-02 3:19PM EDT | 2024-06-07 | 0.97 | 0.92 | 0.95 | +0.04 | +4.30% | 23 | 438 | 73.34% |
| PLTR240621C00026000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 1.09 | 1.07 | 1.10 | +0.13 | +13.54% | 334 | 13,003 | 67.43% |
| PLTR240719C00026000 | 2024-05-02 3:41PM EDT | 2024-07-19 | 1.41 | 1.37 | 1.61 | +0.11 | +8.46% | 40 | 3,571 | 64.55% |
| PLTR240816C00026000 | 2024-05-02 3:54PM EDT | 2024-08-16 | 2.07 | 2.02 | 2.21 | +0.12 | +6.15% | 5,142 | 4,226 | 68.75% |
| PLTR240920C00026000 | 2024-05-02 3:53PM EDT | 2024-09-20 | 2.34 | 2.35 | 2.41 | +0.17 | +7.83% | 37 | 3,410 | 64.48% |
| PLTR241018C00026000 | 2024-05-02 3:58PM EDT | 2024-10-18 | 2.60 | 2.59 | 2.65 | +0.03 | +1.17% | 164 | 1,573 | 62.87% |
| PLTR241115C00026000 | 2024-05-02 3:53PM EDT | 2024-11-15 | 3.10 | 3.10 | 3.20 | 0.00 | - | 1 | 1,716 | 66.28% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503P00026000 | 2024-05-02 2:12PM EDT | 2024-05-03 | 3.45 | 2.81 | 3.90 | +0.15 | +4.55% | 20 | 33 | 227.34% |
| PLTR240510P00026000 | 2024-05-01 2:53PM EDT | 2024-05-10 | 3.90 | 3.00 | 4.00 | +0.05 | +1.30% | 15 | 447 | 56.64% |
| PLTR240517P00026000 | 2024-05-01 1:38PM EDT | 2024-05-17 | 4.26 | 4.00 | 4.15 | -0.19 | -4.27% | 2 | 3,778 | 92.19% |
| PLTR240524P00026000 | 2024-04-23 9:57AM EDT | 2024-05-24 | 4.62 | 4.10 | 4.20 | 0.00 | - | 3 | 9 | 80.96% |
| PLTR240531P00026000 | 2024-04-26 3:34PM EDT | 2024-05-31 | 4.35 | 4.15 | 4.25 | 0.00 | - | 5 | 22 | 73.14% |
| PLTR240621P00026000 | 2024-05-02 3:28PM EDT | 2024-06-21 | 4.35 | 4.35 | 4.60 | -0.65 | -13.00% | 3 | 4,291 | 65.48% |
| PLTR240719P00026000 | 2024-05-01 3:27PM EDT | 2024-07-19 | 4.45 | 4.55 | 4.70 | 0.00 | - | 2 | 1,119 | 56.54% |
| PLTR240816P00026000 | 2024-05-01 3:16PM EDT | 2024-08-16 | 5.00 | 5.10 | 5.20 | 0.00 | - | 12 | 3,395 | 60.01% |
| PLTR240920P00026000 | 2024-04-26 11:02AM EDT | 2024-09-20 | 5.25 | 5.25 | 5.45 | 0.00 | - | 10 | 476 | 55.76% |
| PLTR241018P00026000 | 2024-04-29 10:44AM EDT | 2024-10-18 | 5.40 | 5.50 | 5.60 | 0.00 | - | 1 | 46 | 54.32% |
| PLTR241115P00026000 | 2024-04-29 10:46AM EDT | 2024-11-15 | 5.80 | 5.90 | 6.00 | 0.00 | - | 11 | 870 | 56.45% |
