Italia markets open in 7 hours 55 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.882,73 -2.584,62 (-4,58%) CMC Crypto 200
1.272,94 -66,12 (-4,94%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240531C00015000 | 2024-04-26 2:33PM EDT | 15.00 | 7.50 | 7.05 | 8.35 | 0.00 | - | 1 | 17 | 133.01% |
| PLTR240531C00017000 | 2024-05-01 12:52PM EDT | 17.00 | 5.09 | 5.15 | 6.50 | -0.41 | -7.45% | 10 | 9 | 109.38% |
| PLTR240531C00017500 | 2024-05-01 11:30AM EDT | 17.50 | 4.70 | 4.80 | 5.05 | -0.57 | -10.82% | 2 | 22 | 74.61% |
| PLTR240531C00018000 | 2024-04-29 12:44PM EDT | 18.00 | 5.15 | 4.45 | 4.80 | 0.00 | - | 2 | 12 | 81.64% |
| PLTR240531C00018500 | 2024-05-01 2:02PM EDT | 18.50 | 4.60 | 4.05 | 4.35 | +0.35 | +8.24% | 4 | 38 | 78.91% |
| PLTR240531C00019000 | 2024-04-30 11:00AM EDT | 19.00 | 4.19 | 3.75 | 3.85 | 0.00 | - | 2 | 958 | 76.95% |
| PLTR240531C00019500 | 2024-05-01 1:12PM EDT | 19.50 | 3.20 | 3.30 | 3.50 | -0.20 | -5.88% | 7 | 23 | 74.41% |
| PLTR240531C00020000 | 2024-05-01 1:35PM EDT | 20.00 | 3.50 | 2.94 | 3.35 | +0.40 | +12.90% | 26 | 909 | 77.83% |
| PLTR240531C00020500 | 2024-04-30 1:15PM EDT | 20.50 | 2.74 | 2.59 | 2.83 | 0.00 | - | 5 | 151 | 72.17% |
| PLTR240531C00021000 | 2024-05-01 2:54PM EDT | 21.00 | 2.85 | 2.34 | 2.71 | +0.33 | +13.10% | 7 | 585 | 76.47% |
| PLTR240531C00021500 | 2024-05-01 3:20PM EDT | 21.50 | 2.58 | 2.11 | 2.27 | +0.25 | +10.73% | 54 | 447 | 73.63% |
| PLTR240531C00022000 | 2024-05-01 3:36PM EDT | 22.00 | 2.08 | 1.93 | 2.02 | +0.03 | +1.46% | 463 | 577 | 74.80% |
| PLTR240531C00022500 | 2024-05-01 3:23PM EDT | 22.50 | 2.01 | 1.75 | 1.81 | +0.21 | +11.67% | 356 | 729 | 75.88% |
| PLTR240531C00023000 | 2024-05-01 3:43PM EDT | 23.00 | 1.63 | 1.38 | 1.59 | +0.03 | +1.87% | 271 | 1,604 | 72.27% |
| PLTR240531C00023500 | 2024-05-01 3:23PM EDT | 23.50 | 1.57 | 1.36 | 1.40 | +0.09 | +6.08% | 91 | 152 | 75.39% |
| PLTR240531C00024000 | 2024-05-01 3:49PM EDT | 24.00 | 1.27 | 1.19 | 1.23 | +0.02 | +1.60% | 119 | 1,185 | 75.20% |
| PLTR240531C00024500 | 2024-05-01 3:47PM EDT | 24.50 | 1.10 | 1.04 | 1.08 | -0.02 | -1.79% | 82 | 356 | 75.20% |
| PLTR240531C00025000 | 2024-05-01 3:30PM EDT | 25.00 | 1.06 | 0.87 | 0.94 | +0.08 | +8.16% | 172 | 1,769 | 74.27% |
| PLTR240531C00025500 | 2024-05-01 3:33PM EDT | 25.50 | 0.89 | 0.78 | 0.82 | +0.01 | +1.14% | 99 | 629 | 74.85% |
| PLTR240531C00026000 | 2024-05-01 3:03PM EDT | 26.00 | 0.70 | 0.54 | 0.71 | -0.04 | -5.41% | 197 | 1,858 | 71.48% |
| PLTR240531C00026500 | 2024-05-01 3:51PM EDT | 26.50 | 0.62 | 0.59 | 0.62 | -0.05 | -7.46% | 20 | 171 | 75.00% |
| PLTR240531C00027000 | 2024-05-01 3:20PM EDT | 27.00 | 0.61 | 0.37 | 0.54 | +0.04 | +7.02% | 103 | 330 | 71.29% |
| PLTR240531C00027500 | 2024-05-01 3:36PM EDT | 27.50 | 0.50 | 0.44 | 0.47 | +0.01 | +2.04% | 30 | 209 | 75.20% |
| PLTR240531C00028000 | 2024-05-01 2:54PM EDT | 28.00 | 0.41 | 0.24 | 0.41 | -0.01 | -2.38% | 162 | 806 | 70.90% |
| PLTR240531C00028500 | 2024-05-01 3:03PM EDT | 28.50 | 0.40 | 0.33 | 0.35 | +0.02 | +5.26% | 80 | 436 | 75.49% |
| PLTR240531C00029000 | 2024-05-01 3:04PM EDT | 29.00 | 0.34 | 0.28 | 0.31 | +0.03 | +9.68% | 34 | 602 | 75.68% |
| PLTR240531C00030000 | 2024-05-01 3:38PM EDT | 30.00 | 0.23 | 0.21 | 0.24 | -0.02 | -8.00% | 179 | 435 | 76.47% |
| PLTR240531C00031000 | 2024-05-01 3:22PM EDT | 31.00 | 0.20 | 0.16 | 0.19 | +0.01 | +5.26% | 2 | 387 | 77.54% |
| PLTR240531C00032000 | 2024-05-01 3:27PM EDT | 32.00 | 0.16 | 0.13 | 0.15 | +0.02 | +14.29% | 50 | 523 | 78.91% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240531P00015000 | 2024-05-01 3:39PM EDT | 15.00 | 0.04 | 0.05 | 0.08 | -0.03 | -42.86% | 38 | 689 | 76.17% |
| PLTR240531P00017000 | 2024-05-01 2:23PM EDT | 17.00 | 0.22 | 0.20 | 0.23 | -0.04 | -15.38% | 10 | 550 | 73.24% |
| PLTR240531P00017500 | 2024-05-01 3:53PM EDT | 17.50 | 0.28 | 0.27 | 0.29 | -0.03 | -9.68% | 32 | 422 | 72.56% |
| PLTR240531P00018000 | 2024-05-01 3:39PM EDT | 18.00 | 0.34 | 0.35 | 0.38 | -0.08 | -19.05% | 44 | 339 | 72.36% |
| PLTR240531P00018500 | 2024-05-01 2:34PM EDT | 18.50 | 0.45 | 0.34 | 0.48 | -0.10 | -18.18% | 21 | 2,297 | 68.65% |
| PLTR240531P00019000 | 2024-05-01 2:32PM EDT | 19.00 | 0.47 | 0.58 | 0.61 | -0.18 | -27.69% | 87 | 421 | 72.46% |
| PLTR240531P00019500 | 2024-05-01 2:23PM EDT | 19.50 | 0.73 | 0.72 | 0.75 | -0.09 | -10.98% | 22 | 412 | 72.17% |
| PLTR240531P00020000 | 2024-05-01 3:36PM EDT | 20.00 | 0.90 | 0.89 | 0.92 | -0.11 | -10.89% | 119 | 1,761 | 72.36% |
| PLTR240531P00020500 | 2024-05-01 3:59PM EDT | 20.50 | 1.08 | 1.08 | 1.11 | -0.04 | -3.57% | 20 | 253 | 72.36% |
| PLTR240531P00021000 | 2024-05-01 3:27PM EDT | 21.00 | 1.08 | 1.28 | 1.32 | -0.36 | -25.00% | 35 | 1,692 | 72.17% |
| PLTR240531P00021500 | 2024-05-01 3:12PM EDT | 21.50 | 1.29 | 1.51 | 1.55 | -0.35 | -21.34% | 258 | 348 | 72.07% |
| PLTR240531P00022000 | 2024-05-01 3:52PM EDT | 22.00 | 1.75 | 1.77 | 1.82 | -0.17 | -8.85% | 1,062 | 1,592 | 72.46% |
| PLTR240531P00022500 | 2024-05-01 3:45PM EDT | 22.50 | 2.00 | 2.03 | 2.19 | -0.20 | -9.09% | 21 | 257 | 73.93% |
| PLTR240531P00023000 | 2024-05-01 3:11PM EDT | 23.00 | 2.05 | 2.32 | 2.49 | -0.43 | -17.34% | 24 | 196 | 73.83% |
| PLTR240531P00023500 | 2024-05-01 3:15PM EDT | 23.50 | 2.32 | 2.64 | 2.87 | 0.00 | - | 2 | 89 | 75.20% |
| PLTR240531P00024000 | 2024-05-01 9:55AM EDT | 24.00 | 3.12 | 2.97 | 3.05 | +0.44 | +16.42% | 2 | 101 | 71.97% |
| PLTR240531P00024500 | 2024-04-24 9:53AM EDT | 24.50 | 3.30 | 3.30 | 3.40 | 0.00 | - | 1 | 84 | 71.48% |
| PLTR240531P00025000 | 2024-05-01 3:26PM EDT | 25.00 | 3.30 | 3.65 | 3.75 | -0.01 | -0.30% | 15 | 14 | 70.61% |
| PLTR240531P00025500 | 2024-04-30 9:30AM EDT | 25.50 | 3.65 | 4.05 | 4.15 | 0.00 | - | 1 | 9 | 71.19% |
| PLTR240531P00026000 | 2024-04-26 3:34PM EDT | 26.00 | 4.35 | 4.45 | 4.55 | 0.00 | - | 5 | 22 | 71.29% |
| PLTR240531P00027000 | 2024-05-01 3:26PM EDT | 27.00 | 4.85 | 5.15 | 5.40 | -0.80 | -14.16% | 5 | 12 | 67.87% |
| PLTR240531P00028000 | 2024-04-16 10:09AM EDT | 28.00 | 6.80 | 6.15 | 6.45 | 0.00 | - | - | 4 | 76.95% |
© 2024 Yahoo. Tutti i diritti riservati.