Italia markets close in 3 hours 57 minutes
FTSE MIB
34.205,42 -90,89 (-0,27%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
83,06 +0,43 (+0,52%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503C00014500 | 2024-04-29 10:17AM EDT | 14.50 | 8.26 | 0.00 | 0.00 | 0.00 | - | 61 | 132 | 0.00% |
| PLTR240503C00015000 | 2024-04-29 3:03PM EDT | 15.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 61 | 69 | 0.00% |
| PLTR240503C00015500 | 2024-04-29 11:26AM EDT | 15.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 120 | 23 | 0.00% |
| PLTR240503C00016000 | 2024-04-29 10:56AM EDT | 16.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 121 | 18 | 0.00% |
| PLTR240503C00016500 | 2024-04-29 10:40AM EDT | 16.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 61 | 1 | 0.00% |
| PLTR240503C00017000 | 2024-04-29 3:00PM EDT | 17.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 182 | 50 | 0.00% |
| PLTR240503C00017500 | 2024-04-29 11:26AM EDT | 17.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 181 | 4 | 0.00% |
| PLTR240503C00018000 | 2024-04-29 3:53PM EDT | 18.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 0.00% |
| PLTR240503C00018500 | 2024-04-29 2:57PM EDT | 18.50 | 4.26 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| PLTR240503C00019000 | 2024-04-29 3:59PM EDT | 19.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 44 | 268 | 0.00% |
| PLTR240503C00019500 | 2024-04-29 3:56PM EDT | 19.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 73 | 236 | 0.00% |
| PLTR240503C00020000 | 2024-04-29 3:57PM EDT | 20.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 340 | 1,388 | 0.00% |
| PLTR240503C00020500 | 2024-04-29 3:03PM EDT | 20.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 336 | 1,281 | 0.00% |
| PLTR240503C00021000 | 2024-04-29 3:58PM EDT | 21.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 276 | 3,193 | 0.00% |
| PLTR240503C00021500 | 2024-04-29 3:59PM EDT | 21.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 728 | 4,341 | 0.00% |
| PLTR240503C00022000 | 2024-04-29 3:59PM EDT | 22.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2,020 | 8,358 | 0.00% |
| PLTR240503C00022500 | 2024-04-29 3:59PM EDT | 22.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5,746 | 8,521 | 0.00% |
| PLTR240503C00023000 | 2024-04-29 3:59PM EDT | 23.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13,391 | 14,165 | 3.13% |
| PLTR240503C00023500 | 2024-04-29 3:59PM EDT | 23.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5,816 | 7,533 | 6.25% |
| PLTR240503C00024000 | 2024-04-29 3:59PM EDT | 24.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9,519 | 9,912 | 12.50% |
| PLTR240503C00024500 | 2024-04-29 3:58PM EDT | 24.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,044 | 3,389 | 25.00% |
| PLTR240503C00025000 | 2024-04-29 3:59PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,397 | 11,004 | 25.00% |
| PLTR240503C00025500 | 2024-04-29 3:38PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,036 | 3,440 | 25.00% |
| PLTR240503C00026000 | 2024-04-29 3:55PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 424 | 1,930 | 25.00% |
| PLTR240503C00026500 | 2024-04-29 2:07PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 544 | 1,505 | 50.00% |
| PLTR240503C00027000 | 2024-04-29 3:17PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 594 | 8,633 | 50.00% |
| PLTR240503C00027500 | 2024-04-29 3:58PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 1,460 | 50.00% |
| PLTR240503C00028000 | 2024-04-29 3:45PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 520 | 2,110 | 50.00% |
| PLTR240503C00028500 | 2024-04-29 2:30PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,158 | 1,291 | 50.00% |
| PLTR240503C00029000 | 2024-04-29 1:35PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 503 | 932 | 50.00% |
| PLTR240503C00029500 | 2024-04-29 3:03PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 50.00% |
| PLTR240503C00030000 | 2024-04-29 3:54PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 2,220 | 50.00% |
| PLTR240503C00030500 | 2024-04-29 9:57AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 677 | 50.00% |
| PLTR240503C00031000 | 2024-04-29 9:30AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,332 | 50.00% |
| PLTR240503C00032000 | 2024-04-29 3:23PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 456 | 50.00% |
| PLTR240503C00033000 | 2024-04-26 11:33AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 719 | 50.00% |
| PLTR240503C00034000 | 2024-04-26 3:13PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| PLTR240503C00035000 | 2024-04-29 2:42PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 902 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503P00015000 | 2024-04-29 9:30AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 50.00% |
| PLTR240503P00015500 | 2024-04-25 2:25PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PLTR240503P00016000 | 2024-04-26 1:29PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 685 | 50.00% |
| PLTR240503P00016500 | 2024-04-29 9:42AM EDT | 16.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| PLTR240503P00017000 | 2024-04-29 3:57PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,325 | 50.00% |
| PLTR240503P00017500 | 2024-04-29 12:36PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 50.00% |
| PLTR240503P00018000 | 2024-04-29 3:27PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 357 | 19,151 | 50.00% |
| PLTR240503P00018500 | 2024-04-29 3:16PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 358 | 917 | 50.00% |
| PLTR240503P00019000 | 2024-04-29 2:57PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 207 | 2,086 | 50.00% |
| PLTR240503P00019500 | 2024-04-29 3:29PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 547 | 4,243 | 50.00% |
| PLTR240503P00020000 | 2024-04-29 3:48PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,559 | 6,702 | 25.00% |
| PLTR240503P00020500 | 2024-04-29 3:59PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,541 | 14,985 | 25.00% |
| PLTR240503P00021000 | 2024-04-29 3:57PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,809 | 7,006 | 25.00% |
| PLTR240503P00021500 | 2024-04-29 3:59PM EDT | 21.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5,489 | 8,861 | 12.50% |
| PLTR240503P00022000 | 2024-04-29 3:59PM EDT | 22.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4,772 | 12,168 | 12.50% |
| PLTR240503P00022500 | 2024-04-29 3:58PM EDT | 22.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5,066 | 11,874 | 6.25% |
| PLTR240503P00023000 | 2024-04-29 3:59PM EDT | 23.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,201 | 8,128 | 0.00% |
| PLTR240503P00023500 | 2024-04-29 3:49PM EDT | 23.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 449 | 1,137 | 0.00% |
| PLTR240503P00024000 | 2024-04-29 3:58PM EDT | 24.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 164 | 1,384 | 0.00% |
| PLTR240503P00024500 | 2024-04-29 3:29PM EDT | 24.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 27 | 305 | 0.00% |
| PLTR240503P00025000 | 2024-04-29 1:20PM EDT | 25.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 37 | 512 | 0.00% |
| PLTR240503P00025500 | 2024-04-29 11:07AM EDT | 25.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 16 | 139 | 0.00% |
| PLTR240503P00026000 | 2024-04-29 3:38PM EDT | 26.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 22 | 90 | 0.00% |
| PLTR240503P00026500 | 2024-04-29 3:38PM EDT | 26.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 117 | 303 | 0.00% |
| PLTR240503P00027000 | 2024-04-29 2:00PM EDT | 27.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| PLTR240503P00027500 | 2024-04-29 2:00PM EDT | 27.50 | 4.73 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| PLTR240503P00028000 | 2024-04-29 3:45PM EDT | 28.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| PLTR240503P00028500 | 2024-04-29 3:45PM EDT | 28.50 | 5.82 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| PLTR240503P00029000 | 2024-04-29 2:30PM EDT | 29.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| PLTR240503P00030000 | 2024-04-29 9:30AM EDT | 30.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| PLTR240503P00030500 | 2024-04-29 11:28AM EDT | 30.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 19 | 16 | 0.00% |
| PLTR240503P00032000 | 2024-04-22 12:07PM EDT | 32.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 55 | 3 | 0.00% |
| PLTR240503P00033000 | 2024-04-29 9:56AM EDT | 33.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| PLTR240503P00034000 | 2024-04-26 9:35AM EDT | 34.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PLTR240503P00035000 | 2024-04-26 10:14AM EDT | 35.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.