Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0668 -0,0057 (-0,53%) Bitcoin EUR
56.027,80 -2.971,21 (-5,04%) CMC Crypto 200
1.280,47 -58,60 (-4,38%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00015000 | 2024-04-30 1:30PM EDT | 15.00 | 7.23 | 6.05 | 7.10 | -0.72 | -9.06% | 4 | 58 | 145.31% |
| PLTR240510C00016000 | 2024-04-29 9:53AM EDT | 16.00 | 6.65 | 6.00 | 6.15 | 0.00 | - | 1 | 71 | 119.14% |
| PLTR240510C00017000 | 2024-04-30 3:58PM EDT | 17.00 | 5.15 | 5.10 | 5.20 | -0.74 | -12.56% | 6 | 118 | 114.84% |
| PLTR240510C00017500 | 2024-04-30 3:12PM EDT | 17.50 | 4.83 | 4.65 | 4.75 | -0.22 | -4.36% | 45 | 37 | 112.50% |
| PLTR240510C00018000 | 2024-04-30 3:13PM EDT | 18.00 | 4.35 | 4.25 | 4.30 | -0.60 | -12.12% | 8 | 138 | 111.91% |
| PLTR240510C00018500 | 2024-04-30 11:49AM EDT | 18.50 | 4.15 | 3.85 | 3.90 | -0.40 | -8.79% | 15 | 140 | 112.11% |
| PLTR240510C00019000 | 2024-04-30 1:10PM EDT | 19.00 | 3.55 | 3.45 | 3.55 | -0.50 | -12.35% | 26 | 444 | 112.70% |
| PLTR240510C00019500 | 2024-04-30 2:53PM EDT | 19.50 | 3.17 | 3.10 | 3.15 | -0.43 | -11.94% | 15 | 80 | 111.33% |
| PLTR240510C00020000 | 2024-04-30 3:57PM EDT | 20.00 | 2.80 | 2.75 | 2.82 | -0.60 | -17.65% | 329 | 877 | 111.13% |
| PLTR240510C00020500 | 2024-04-30 3:22PM EDT | 20.50 | 2.52 | 2.31 | 2.51 | -0.53 | -17.38% | 66 | 1,449 | 106.64% |
| PLTR240510C00021000 | 2024-04-30 3:59PM EDT | 21.00 | 2.25 | 2.18 | 2.26 | -0.43 | -16.04% | 403 | 1,690 | 113.87% |
| PLTR240510C00021500 | 2024-04-30 3:57PM EDT | 21.50 | 1.99 | 1.96 | 1.98 | -0.43 | -17.77% | 407 | 1,874 | 114.75% |
| PLTR240510C00022000 | 2024-04-30 3:57PM EDT | 22.00 | 1.73 | 1.72 | 1.75 | -0.39 | -18.40% | 1,478 | 5,080 | 115.14% |
| PLTR240510C00022500 | 2024-04-30 3:59PM EDT | 22.50 | 1.53 | 1.50 | 1.54 | -0.35 | -18.62% | 1,280 | 3,544 | 115.23% |
| PLTR240510C00023000 | 2024-04-30 3:58PM EDT | 23.00 | 1.32 | 1.30 | 1.33 | -0.30 | -18.52% | 3,437 | 8,726 | 114.65% |
| PLTR240510C00023500 | 2024-04-30 3:55PM EDT | 23.50 | 1.13 | 1.12 | 1.16 | -0.28 | -19.86% | 1,166 | 6,052 | 114.75% |
| PLTR240510C00024000 | 2024-04-30 3:59PM EDT | 24.00 | 0.98 | 0.90 | 0.99 | -0.24 | -19.67% | 1,336 | 5,819 | 112.01% |
| PLTR240510C00024500 | 2024-04-30 3:58PM EDT | 24.50 | 0.84 | 0.81 | 0.84 | -0.21 | -20.00% | 595 | 3,802 | 113.18% |
| PLTR240510C00025000 | 2024-04-30 3:59PM EDT | 25.00 | 0.70 | 0.70 | 0.72 | -0.19 | -21.35% | 6,295 | 11,143 | 113.57% |
| PLTR240510C00025500 | 2024-04-30 3:48PM EDT | 25.50 | 0.60 | 0.58 | 0.59 | -0.15 | -20.00% | 537 | 5,010 | 111.91% |
| PLTR240510C00026000 | 2024-04-30 3:58PM EDT | 26.00 | 0.49 | 0.49 | 0.51 | -0.12 | -19.67% | 634 | 4,505 | 112.50% |
| PLTR240510C00026500 | 2024-04-30 3:58PM EDT | 26.50 | 0.41 | 0.40 | 0.43 | -0.11 | -21.15% | 270 | 2,464 | 111.72% |
| PLTR240510C00027000 | 2024-04-30 3:45PM EDT | 27.00 | 0.35 | 0.33 | 0.35 | -0.07 | -16.67% | 525 | 3,581 | 110.94% |
| PLTR240510C00027500 | 2024-04-30 3:27PM EDT | 27.50 | 0.28 | 0.27 | 0.29 | -0.06 | -17.65% | 156 | 1,371 | 110.55% |
| PLTR240510C00028000 | 2024-04-30 3:58PM EDT | 28.00 | 0.23 | 0.23 | 0.25 | -0.06 | -20.69% | 433 | 2,394 | 111.33% |
| PLTR240510C00028500 | 2024-04-30 3:32PM EDT | 28.50 | 0.18 | 0.19 | 0.21 | -0.05 | -21.74% | 65 | 525 | 111.52% |
| PLTR240510C00029000 | 2024-04-30 3:53PM EDT | 29.00 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 244 | 5,713 | 111.33% |
| PLTR240510C00029500 | 2024-04-30 3:56PM EDT | 29.50 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 534 | 925 | 112.11% |
| PLTR240510C00030000 | 2024-04-30 3:51PM EDT | 30.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 2,073 | 3,460 | 112.11% |
| PLTR240510C00031000 | 2024-04-30 3:54PM EDT | 31.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 39 | 387 | 114.06% |
| PLTR240510C00032000 | 2024-04-30 3:41PM EDT | 32.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 119 | 512 | 114.84% |
| PLTR240510C00033000 | 2024-04-30 3:23PM EDT | 33.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 16 | 1,102 | 118.75% |
| PLTR240510C00035000 | 2024-04-30 3:16PM EDT | 35.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 51 | 2,191 | 122.66% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00015000 | 2024-04-30 3:44PM EDT | 15.00 | 0.04 | 0.02 | 0.10 | +0.01 | +33.33% | 99 | 1,528 | 124.22% |
| PLTR240510P00016000 | 2024-04-30 2:48PM EDT | 16.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 396 | 650 | 109.38% |
| PLTR240510P00017000 | 2024-04-30 3:49PM EDT | 17.00 | 0.14 | 0.13 | 0.15 | +0.05 | +55.56% | 130 | 2,255 | 107.42% |
| PLTR240510P00017500 | 2024-04-30 3:54PM EDT | 17.50 | 0.20 | 0.18 | 0.20 | +0.08 | +66.67% | 135 | 455 | 106.45% |
| PLTR240510P00018000 | 2024-04-30 3:58PM EDT | 18.00 | 0.26 | 0.26 | 0.27 | +0.09 | +52.94% | 599 | 2,769 | 106.84% |
| PLTR240510P00018500 | 2024-04-30 3:56PM EDT | 18.50 | 0.36 | 0.35 | 0.37 | +0.13 | +56.52% | 527 | 525 | 107.23% |
| PLTR240510P00019000 | 2024-04-30 3:57PM EDT | 19.00 | 0.47 | 0.46 | 0.49 | +0.16 | +51.61% | 715 | 3,710 | 107.42% |
| PLTR240510P00019500 | 2024-04-30 3:58PM EDT | 19.50 | 0.61 | 0.60 | 0.62 | +0.19 | +45.24% | 731 | 3,084 | 107.52% |
| PLTR240510P00020000 | 2024-04-30 3:57PM EDT | 20.00 | 0.78 | 0.77 | 0.79 | +0.25 | +47.17% | 1,737 | 7,614 | 108.40% |
| PLTR240510P00020500 | 2024-04-30 3:59PM EDT | 20.50 | 0.97 | 0.97 | 1.00 | +0.29 | +42.65% | 545 | 2,593 | 109.96% |
| PLTR240510P00021000 | 2024-04-30 3:55PM EDT | 21.00 | 1.20 | 1.19 | 1.21 | +0.36 | +42.86% | 581 | 4,231 | 110.35% |
| PLTR240510P00021500 | 2024-04-30 3:59PM EDT | 21.50 | 1.46 | 1.39 | 1.47 | +0.40 | +37.74% | 337 | 4,145 | 110.06% |
| PLTR240510P00022000 | 2024-04-30 3:58PM EDT | 22.00 | 1.72 | 1.70 | 1.73 | +0.45 | +35.43% | 1,139 | 6,050 | 111.82% |
| PLTR240510P00022500 | 2024-04-30 3:59PM EDT | 22.50 | 2.00 | 1.97 | 2.02 | +0.50 | +33.33% | 649 | 3,485 | 111.72% |
| PLTR240510P00023000 | 2024-04-30 3:52PM EDT | 23.00 | 2.29 | 2.28 | 2.33 | +0.54 | +30.86% | 523 | 3,570 | 112.11% |
| PLTR240510P00023500 | 2024-04-30 3:07PM EDT | 23.50 | 2.60 | 2.58 | 2.84 | +0.56 | +27.45% | 284 | 737 | 117.38% |
| PLTR240510P00024000 | 2024-04-30 2:56PM EDT | 24.00 | 2.90 | 2.82 | 3.05 | +0.57 | +24.46% | 208 | 1,992 | 109.18% |
| PLTR240510P00024500 | 2024-04-30 2:37PM EDT | 24.50 | 3.18 | 3.25 | 3.35 | +0.46 | +16.91% | 14 | 479 | 109.18% |
| PLTR240510P00025000 | 2024-04-30 1:49PM EDT | 25.00 | 3.70 | 3.65 | 3.75 | +0.65 | +21.31% | 139 | 1,228 | 110.55% |
| PLTR240510P00025500 | 2024-04-30 1:19PM EDT | 25.50 | 3.93 | 4.00 | 4.10 | +0.48 | +13.91% | 2 | 137 | 106.64% |
| PLTR240510P00026000 | 2024-04-30 11:31AM EDT | 26.00 | 4.11 | 4.40 | 5.05 | +0.41 | +11.08% | 3 | 304 | 128.91% |
| PLTR240510P00026500 | 2024-04-26 2:02PM EDT | 26.50 | 4.45 | 4.35 | 4.95 | 0.00 | - | 13 | 84 | 77.34% |
| PLTR240510P00027000 | 2024-04-29 9:56AM EDT | 27.00 | 4.70 | 5.25 | 6.30 | 0.00 | - | 24 | 46 | 148.05% |
| PLTR240510P00027500 | 2024-04-30 3:57PM EDT | 27.50 | 5.75 | 5.70 | 5.80 | +0.31 | +5.70% | 2 | 167 | 103.13% |
| PLTR240510P00028000 | 2024-04-30 11:33AM EDT | 28.00 | 5.83 | 5.65 | 6.25 | +0.43 | +7.96% | 12 | 50 | 108.79% |
| PLTR240510P00028500 | 2024-04-18 9:35AM EDT | 28.50 | 7.65 | 6.60 | 7.20 | 0.00 | - | 3 | 4 | 132.62% |
| PLTR240510P00029000 | 2024-04-29 1:30PM EDT | 29.00 | 6.30 | 7.00 | 8.05 | 0.00 | - | 2 | 7 | 151.56% |
| PLTR240510P00030000 | 2024-04-11 1:03PM EDT | 30.00 | 7.45 | 7.75 | 8.25 | 0.00 | - | 5 | 8 | 129.88% |
| PLTR240510P00031000 | 2024-04-30 2:08PM EDT | 31.00 | 8.90 | 8.95 | 10.05 | +0.34 | +3.97% | 55 | 1 | 171.29% |
© 2024 Yahoo. Tutti i diritti riservati.