Deutsche Märkte öffnen in 7 Stunden 1 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.092,48 +769,46 (+1,42%) CMC Crypto 200
1.274,32 +3,58 (+0,28%) 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:27.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503C00027000 | 2024-05-02 2:58PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 38 | 8,795 | 109.38% |
| PLTR240510C00027000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.35 | 0.34 | 0.36 | +0.03 | +9.38% | 870 | 3,964 | 112.50% |
| PLTR240517C00027000 | 2024-05-02 3:43PM EDT | 2024-05-17 | 0.48 | 0.45 | 0.48 | +0.09 | +23.08% | 300 | 16,859 | 93.36% |
| PLTR240524C00027000 | 2024-05-02 3:09PM EDT | 2024-05-24 | 0.59 | 0.52 | 0.55 | +0.05 | +9.26% | 58 | 665 | 82.13% |
| PLTR240531C00027000 | 2024-05-02 3:30PM EDT | 2024-05-31 | 0.66 | 0.61 | 0.70 | +0.05 | +8.20% | 704 | 408 | 78.03% |
| PLTR240607C00027000 | 2024-05-02 3:26PM EDT | 2024-06-07 | 0.73 | 0.71 | 0.74 | +0.07 | +10.61% | 72 | 82 | 73.34% |
| PLTR240621C00027000 | 2024-05-02 3:49PM EDT | 2024-06-21 | 0.87 | 0.85 | 0.88 | +0.11 | +14.47% | 635 | 12,081 | 67.48% |
| PLTR240719C00027000 | 2024-05-02 3:43PM EDT | 2024-07-19 | 1.16 | 1.13 | 1.24 | -0.01 | -0.85% | 183 | 9,247 | 62.99% |
| PLTR240816C00027000 | 2024-05-02 11:36AM EDT | 2024-08-16 | 1.78 | 1.57 | 2.01 | +0.15 | +9.20% | 15 | 5,771 | 67.53% |
| PLTR240920C00027000 | 2024-05-02 3:57PM EDT | 2024-09-20 | 2.06 | 2.05 | 2.31 | +0.10 | +5.10% | 25 | 5,119 | 65.82% |
| PLTR241018C00027000 | 2024-05-02 12:56PM EDT | 2024-10-18 | 2.30 | 2.30 | 2.36 | +0.25 | +12.20% | 56 | 1,988 | 62.65% |
| PLTR241115C00027000 | 2024-05-02 3:44PM EDT | 2024-11-15 | 2.86 | 2.62 | 2.88 | +0.15 | +5.54% | 55 | 1,389 | 64.50% |
| PLTR241220C00027000 | 2024-05-02 11:57AM EDT | 2024-12-20 | 3.10 | 3.05 | 3.15 | +0.15 | +5.08% | 153 | 6,982 | 64.36% |
| PLTR250117C00027000 | 2024-05-02 3:53PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.35 | -0.02 | -0.60% | 228 | 10,837 | 63.45% |
| PLTR250321C00027000 | 2024-05-01 2:41PM EDT | 2025-03-21 | 3.90 | 3.90 | 4.00 | 0.00 | - | 26 | 245 | 64.62% |
| PLTR250620C00027000 | 2024-05-01 3:43PM EDT | 2025-06-20 | 4.65 | 4.65 | 5.50 | +0.13 | +2.88% | 2 | 3,349 | 68.85% |
| PLTR260116C00027000 | 2024-05-02 3:33PM EDT | 2026-01-16 | 6.33 | 6.15 | 6.30 | +0.08 | +1.28% | 121 | 7,536 | 66.02% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503P00027000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 4.81 | 3.45 | 4.70 | 0.00 | - | 19 | 9 | 214.45% |
| PLTR240510P00027000 | 2024-05-02 9:50AM EDT | 2024-05-10 | 5.03 | 4.75 | 4.85 | -0.40 | -7.37% | 8 | 64 | 112.70% |
| PLTR240517P00027000 | 2024-05-02 2:57PM EDT | 2024-05-17 | 4.83 | 4.85 | 4.95 | +0.03 | +0.62% | 7 | 1,991 | 92.29% |
| PLTR240524P00027000 | 2024-05-02 3:13PM EDT | 2024-05-24 | 4.91 | 4.90 | 5.00 | -0.54 | -9.91% | 9 | 21 | 80.08% |
| PLTR240531P00027000 | 2024-05-01 3:26PM EDT | 2024-05-31 | 4.85 | 4.95 | 5.20 | 0.00 | - | 5 | 17 | 76.56% |
| PLTR240621P00027000 | 2024-05-02 1:23PM EDT | 2024-06-21 | 5.23 | 5.15 | 5.25 | -0.48 | -8.41% | 5 | 1,119 | 63.38% |
| PLTR240719P00027000 | 2024-04-18 12:34PM EDT | 2024-07-19 | 6.40 | 5.35 | 5.45 | 0.00 | - | 2 | 557 | 56.64% |
| PLTR240816P00027000 | 2024-04-26 11:31AM EDT | 2024-08-16 | 5.94 | 5.85 | 5.95 | 0.00 | - | 20 | 2,833 | 60.11% |
| PLTR240920P00027000 | 2024-04-30 1:14PM EDT | 2024-09-20 | 6.35 | 5.05 | 6.15 | 0.00 | - | 1 | 267 | 56.93% |
| PLTR241018P00027000 | 2024-05-01 10:12AM EDT | 2024-10-18 | 6.69 | 6.20 | 6.30 | 0.00 | - | 100 | 158 | 53.76% |
| PLTR241115P00027000 | 2024-04-29 10:51AM EDT | 2024-11-15 | 6.50 | 5.60 | 6.70 | 0.00 | - | 3 | 1,606 | 56.84% |
| PLTR241220P00027000 | 2024-04-29 11:10AM EDT | 2024-12-20 | 6.65 | 6.75 | 6.85 | 0.00 | - | 33 | 3,742 | 53.83% |
| PLTR250117P00027000 | 2024-05-02 1:44PM EDT | 2025-01-17 | 6.95 | 6.85 | 7.00 | -0.15 | -2.11% | 26 | 2,886 | 52.54% |
| PLTR250321P00027000 | 2024-04-19 10:50AM EDT | 2025-03-21 | 8.20 | 7.30 | 7.35 | 0.00 | - | 1 | 29 | 51.93% |
| PLTR250620P00027000 | 2024-05-02 12:51PM EDT | 2025-06-20 | 7.88 | 7.80 | 7.90 | -0.87 | -9.94% | 49 | 1,250 | 51.39% |
| PLTR260116P00027000 | 2024-05-02 12:51PM EDT | 2026-01-16 | 8.88 | 8.70 | 8.90 | -0.12 | -1.33% | 1 | 874 | 50.81% |
