Deutsche Märkte schließen in 53 Minuten
DAX
17.917,46 -14,71 (-0,08%) Euro Stoxx 50
4.900,26 -20,96 (-0,43%) Dow Jones 30
38.056,73 +153,44 (+0,40%) Gold
2.305,10 -5,90 (-0,26%) EUR/USD
1,0692 -0,0026 (-0,25%) Bitcoin EUR
54.982,72 +1.223,32 (+2,28%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:37AM EDT. Markt geöffnet.
Strike:35.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503C00035000 | 2024-05-01 2:30PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 903 | 256.25% |
| PLTR240510C00035000 | 2024-05-02 10:21AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.00 | 0.00 | - | 512 | 2,311 | 114.06% |
| PLTR240517C00035000 | 2024-05-02 10:17AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 53 | 18,463 | 104.69% |
| PLTR240524C00035000 | 2024-05-01 1:44PM EDT | 2024-05-24 | 0.07 | 0.04 | 0.13 | 0.00 | - | 14 | 159 | 96.48% |
| PLTR240621C00035000 | 2024-05-02 9:50AM EDT | 2024-06-21 | 0.14 | 0.14 | 0.16 | 0.00 | - | 5 | 11,533 | 72.27% |
| PLTR240719C00035000 | 2024-05-02 10:12AM EDT | 2024-07-19 | 0.23 | 0.23 | 0.25 | -0.02 | -8.00% | 49 | 3,366 | 64.06% |
| PLTR240816C00035000 | 2024-05-02 9:37AM EDT | 2024-08-16 | 0.56 | 0.55 | 0.57 | -0.03 | -5.08% | 5 | 3,409 | 68.36% |
| PLTR240920C00035000 | 2024-05-02 10:01AM EDT | 2024-09-20 | 0.76 | 0.71 | 0.74 | +0.11 | +16.92% | 12 | 6,990 | 64.11% |
| PLTR241018C00035000 | 2024-05-02 10:14AM EDT | 2024-10-18 | 0.88 | 0.86 | 0.89 | +0.01 | +1.15% | 1 | 1,125 | 62.26% |
| PLTR241115C00035000 | 2024-05-01 1:31PM EDT | 2024-11-15 | 1.14 | 1.23 | 1.27 | 0.00 | - | 2 | 1,642 | 65.33% |
| PLTR241220C00035000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 1.37 | 1.42 | 1.46 | 0.00 | - | 24 | 3,190 | 63.53% |
| PLTR250117C00035000 | 2024-05-02 9:58AM EDT | 2025-01-17 | 1.66 | 1.57 | 1.62 | +0.09 | +5.73% | 3 | 18,454 | 62.50% |
| PLTR250620C00035000 | 2024-05-01 2:09PM EDT | 2025-06-20 | 2.76 | 2.71 | 2.84 | 0.00 | - | 65 | 4,702 | 63.33% |
| PLTR260116C00035000 | 2024-05-02 9:43AM EDT | 2026-01-16 | 4.35 | 4.15 | 4.30 | +0.14 | +3.33% | 2 | 7,670 | 64.33% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503P00035000 | 2024-05-01 2:50PM EDT | 2024-05-03 | 12.35 | 12.50 | 12.80 | 0.00 | - | 1 | 1 | 362.50% |
| PLTR240517P00035000 | 2024-04-25 2:01PM EDT | 2024-05-17 | 13.40 | 12.70 | 12.85 | 0.00 | - | 7 | 7 | 123.44% |
| PLTR240621P00035000 | 2024-04-23 9:48AM EDT | 2024-06-21 | 13.32 | 12.65 | 12.90 | 0.00 | - | 8 | 21 | 69.14% |
| PLTR240719P00035000 | 2024-04-30 3:46PM EDT | 2024-07-19 | 13.04 | 12.80 | 12.90 | 0.00 | - | 6 | 737 | 61.33% |
| PLTR240816P00035000 | 2024-04-15 9:50AM EDT | 2024-08-16 | 12.40 | 13.00 | 13.10 | 0.00 | - | 13 | 320 | 62.21% |
| PLTR240920P00035000 | 2024-04-11 3:58PM EDT | 2024-09-20 | 12.45 | 13.05 | 13.20 | 0.00 | - | 5 | 111 | 56.54% |
| PLTR241018P00035000 | 2024-04-22 12:30PM EDT | 2024-10-18 | 14.45 | 13.05 | 13.20 | 0.00 | - | 2 | 223 | 51.71% |
| PLTR241115P00035000 | 2024-04-26 2:01PM EDT | 2024-11-15 | 13.11 | 13.30 | 13.45 | 0.00 | - | 1 | 956 | 54.22% |
| PLTR241220P00035000 | 2024-04-15 12:38PM EDT | 2024-12-20 | 13.45 | 13.35 | 13.50 | 0.00 | - | 28 | 184 | 51.07% |
| PLTR250117P00035000 | 2024-05-01 10:18AM EDT | 2025-01-17 | 13.80 | 13.30 | 13.60 | 0.00 | - | 4 | 1,202 | 51.59% |
| PLTR250620P00035000 | 2024-04-30 3:43PM EDT | 2025-06-20 | 14.34 | 13.60 | 14.60 | 0.00 | - | 1 | 546 | 53.88% |
| PLTR260116P00035000 | 2024-04-30 12:30PM EDT | 2026-01-16 | 14.80 | 14.30 | 15.25 | 0.00 | - | 1 | 201 | 50.01% |
