Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.226,45 +323,16 (+0,85%) Bitcoin EUR
55.216,42 +2.212,30 (+4,17%) CMC Crypto 200
1.274,35 +3,61 (+0,28%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,23 +45,84 (+0,91%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503C00030000 | 2024-05-01 2:11PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,321 | 150.00% |
| PLTR240510C00030000 | 2024-05-02 3:40PM EDT | 2024-05-10 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 1,674 | 4,294 | 115.63% |
| PLTR240517C00030000 | 2024-05-02 3:36PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.20 | +0.05 | +35.71% | 9,979 | 19,551 | 97.27% |
| PLTR240524C00030000 | 2024-05-02 3:19PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.24 | +0.02 | +10.00% | 78 | 946 | 84.57% |
| PLTR240531C00030000 | 2024-05-02 3:41PM EDT | 2024-05-31 | 0.28 | 0.28 | 0.29 | +0.05 | +21.74% | 90 | 517 | 78.91% |
| PLTR240607C00030000 | 2024-05-02 2:21PM EDT | 2024-06-07 | 0.32 | 0.34 | 0.36 | +0.03 | +10.34% | 86 | 773 | 75.20% |
| PLTR240621C00030000 | 2024-05-02 3:43PM EDT | 2024-06-21 | 0.45 | 0.44 | 0.46 | +0.06 | +15.38% | 780 | 23,018 | 69.14% |
| PLTR240719C00030000 | 2024-05-02 3:33PM EDT | 2024-07-19 | 0.67 | 0.64 | 0.67 | +0.10 | +17.54% | 429 | 6,413 | 62.89% |
| PLTR240816C00030000 | 2024-05-02 3:43PM EDT | 2024-08-16 | 1.16 | 1.16 | 1.20 | +0.07 | +6.14% | 132 | 9,304 | 67.92% |
| PLTR240920C00030000 | 2024-05-02 3:26PM EDT | 2024-09-20 | 1.46 | 1.41 | 1.45 | +0.03 | +2.10% | 156 | 7,147 | 64.16% |
| PLTR241018C00030000 | 2024-05-02 9:40AM EDT | 2024-10-18 | 1.65 | 1.62 | 1.65 | +0.20 | +13.79% | 56 | 1,420 | 62.40% |
| PLTR241115C00030000 | 2024-05-02 3:06PM EDT | 2024-11-15 | 2.15 | 2.11 | 2.15 | +0.02 | +0.94% | 53 | 8,044 | 65.92% |
| PLTR241220C00030000 | 2024-05-02 3:43PM EDT | 2024-12-20 | 2.36 | 2.36 | 2.40 | +0.15 | +6.58% | 59 | 7,853 | 64.45% |
| PLTR250117C00030000 | 2024-05-02 3:16PM EDT | 2025-01-17 | 2.60 | 2.54 | 2.60 | +0.23 | +9.70% | 330 | 30,139 | 63.50% |
| PLTR250321C00030000 | 2024-05-02 2:34PM EDT | 2025-03-21 | 3.15 | 3.10 | 3.20 | -0.01 | -0.32% | 82 | 739 | 64.01% |
| PLTR250620C00030000 | 2024-05-02 3:09PM EDT | 2025-06-20 | 4.00 | 3.85 | 4.00 | +0.30 | +8.11% | 51 | 10,770 | 64.70% |
| PLTR260116C00030000 | 2024-05-02 3:43PM EDT | 2026-01-16 | 5.45 | 5.40 | 5.50 | +0.25 | +4.81% | 169 | 10,004 | 65.70% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503P00030000 | 2024-05-01 3:43PM EDT | 2024-05-03 | 7.65 | 7.40 | 7.50 | 0.00 | - | 2 | 0 | 187.50% |
| PLTR240510P00030000 | 2024-05-02 3:23PM EDT | 2024-05-10 | 7.45 | 7.45 | 7.55 | 0.00 | - | 200 | 8 | 88.28% |
| PLTR240517P00030000 | 2024-05-02 11:02AM EDT | 2024-05-17 | 7.73 | 7.45 | 7.65 | -0.24 | -3.01% | 2 | 1,373 | 79.69% |
| PLTR240621P00030000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 7.60 | 7.70 | 7.80 | 0.00 | - | 1 | 1,290 | 59.86% |
| PLTR240719P00030000 | 2024-04-11 9:33AM EDT | 2024-07-19 | 7.90 | 7.85 | 8.00 | 0.00 | - | 1 | 501 | 55.57% |
| PLTR240816P00030000 | 2024-04-23 1:09PM EDT | 2024-08-16 | 8.20 | 8.20 | 8.35 | -0.73 | -8.17% | 10 | 195 | 58.15% |
| PLTR240920P00030000 | 2024-04-30 11:42AM EDT | 2024-09-20 | 8.60 | 8.35 | 8.50 | 0.00 | - | 1 | 217 | 53.96% |
| PLTR241018P00030000 | 2024-04-02 9:36AM EDT | 2024-10-18 | 8.85 | 8.10 | 8.85 | 0.00 | - | 2 | 174 | 50.34% |
| PLTR241115P00030000 | 2024-04-29 11:15AM EDT | 2024-11-15 | 8.70 | 8.85 | 8.95 | 0.00 | - | 8 | 596 | 54.27% |
| PLTR241220P00030000 | 2024-04-29 11:08AM EDT | 2024-12-20 | 8.90 | 9.00 | 9.10 | 0.00 | - | 2 | 244 | 52.39% |
| PLTR250117P00030000 | 2024-05-02 11:19AM EDT | 2025-01-17 | 9.14 | 9.05 | 9.20 | -0.21 | -2.25% | 5 | 2,778 | 50.61% |
| PLTR250321P00030000 | 2024-04-22 9:34AM EDT | 2025-03-21 | 10.75 | 9.45 | 9.55 | 0.00 | - | - | 1 | 50.24% |
| PLTR250620P00030000 | 2024-05-02 11:33AM EDT | 2025-06-20 | 10.05 | 9.90 | 10.00 | -0.22 | -2.14% | 335 | 1,214 | 49.90% |
| PLTR260116P00030000 | 2024-05-02 3:00PM EDT | 2026-01-16 | 10.83 | 10.80 | 10.95 | -0.12 | -1.10% | 5 | 620 | 48.91% |
