Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.400,07 +557,37 (+0,95%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR250117C00003000 | 2024-04-25 3:18PM EDT | 3.00 | 18.80 | 18.80 | 20.05 | 0.00 | - | 1 | 1,669 | 188.28% |
| PLTR250117C00005000 | 2024-04-26 3:51PM EDT | 5.00 | 17.65 | 17.55 | 17.90 | +1.13 | +6.84% | 7 | 2,307 | 109.38% |
| PLTR250117C00007000 | 2024-04-24 2:36PM EDT | 7.00 | 14.85 | 15.75 | 16.15 | 0.00 | - | 4 | 7,643 | 102.44% |
| PLTR250117C00010000 | 2024-04-26 3:04PM EDT | 10.00 | 13.05 | 13.00 | 13.35 | +0.70 | +5.67% | 84 | 13,184 | 83.79% |
| PLTR250117C00012000 | 2024-04-26 2:20PM EDT | 12.00 | 11.35 | 11.25 | 11.50 | +0.75 | +7.08% | 27 | 12,531 | 74.46% |
| PLTR250117C00015000 | 2024-04-26 3:46PM EDT | 15.00 | 8.99 | 9.10 | 9.20 | +0.67 | +8.05% | 29 | 19,835 | 71.09% |
| PLTR250117C00017000 | 2024-04-26 3:42PM EDT | 17.00 | 7.70 | 7.75 | 7.85 | +0.65 | +9.22% | 95 | 12,043 | 68.58% |
| PLTR250117C00020000 | 2024-04-26 3:49PM EDT | 20.00 | 6.00 | 5.90 | 6.10 | +0.60 | +11.11% | 145 | 27,747 | 64.97% |
| PLTR250117C00022000 | 2024-04-26 3:39PM EDT | 22.00 | 5.00 | 5.05 | 5.15 | +0.45 | +9.89% | 408 | 12,728 | 64.70% |
| PLTR250117C00025000 | 2024-04-26 3:58PM EDT | 25.00 | 3.95 | 3.90 | 4.00 | +0.50 | +14.49% | 440 | 30,991 | 63.92% |
| PLTR250117C00027000 | 2024-04-26 3:57PM EDT | 27.00 | 3.35 | 3.25 | 3.35 | +0.50 | +17.54% | 335 | 11,354 | 63.16% |
| PLTR250117C00030000 | 2024-04-26 3:59PM EDT | 30.00 | 2.54 | 2.52 | 2.57 | +0.39 | +18.14% | 800 | 30,060 | 62.70% |
| PLTR250117C00032000 | 2024-04-26 3:58PM EDT | 32.00 | 2.14 | 2.12 | 2.16 | +0.35 | +19.55% | 37 | 8,276 | 62.45% |
| PLTR250117C00035000 | 2024-04-26 3:59PM EDT | 35.00 | 1.66 | 1.64 | 1.68 | +0.30 | +22.06% | 238 | 18,439 | 62.28% |
| PLTR250117C00037000 | 2024-04-26 1:18PM EDT | 37.00 | 1.41 | 1.39 | 1.47 | +0.26 | +22.61% | 25 | 8,631 | 62.60% |
| PLTR250117C00040000 | 2024-04-26 3:47PM EDT | 40.00 | 1.10 | 1.09 | 1.15 | +0.19 | +20.88% | 491 | 20,246 | 62.55% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR250117P00003000 | 2024-04-15 11:31AM EDT | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,718 | 96.88% |
| PLTR250117P00005000 | 2024-04-25 9:40AM EDT | 5.00 | 0.08 | 0.02 | 0.05 | 0.00 | - | 50 | 4,394 | 80.47% |
| PLTR250117P00007000 | 2024-04-24 10:17AM EDT | 7.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 184 | 13,112 | 71.09% |
| PLTR250117P00010000 | 2024-04-26 3:23PM EDT | 10.00 | 0.23 | 0.23 | 0.27 | -0.01 | -4.17% | 2 | 31,798 | 64.65% |
| PLTR250117P00012000 | 2024-04-26 3:32PM EDT | 12.00 | 0.45 | 0.43 | 0.45 | -0.03 | -6.25% | 18 | 23,932 | 60.30% |
| PLTR250117P00015000 | 2024-04-26 11:12AM EDT | 15.00 | 1.02 | 1.00 | 1.03 | -0.07 | -6.42% | 24 | 26,846 | 57.62% |
| PLTR250117P00017000 | 2024-04-26 12:15PM EDT | 17.00 | 1.60 | 1.59 | 1.62 | -0.11 | -6.43% | 29 | 8,784 | 56.49% |
| PLTR250117P00020000 | 2024-04-26 2:14PM EDT | 20.00 | 2.81 | 2.75 | 2.86 | -0.24 | -7.87% | 136 | 12,984 | 55.05% |
| PLTR250117P00022000 | 2024-04-26 3:02PM EDT | 22.00 | 3.83 | 3.75 | 3.85 | -0.22 | -5.43% | 40 | 6,412 | 54.08% |
| PLTR250117P00025000 | 2024-04-26 3:23PM EDT | 25.00 | 5.63 | 5.50 | 5.65 | -0.32 | -5.38% | 2,011 | 9,359 | 52.73% |
| PLTR250117P00027000 | 2024-04-26 10:25AM EDT | 27.00 | 6.85 | 6.85 | 7.00 | -0.75 | -9.87% | 1 | 3,223 | 51.90% |
| PLTR250117P00030000 | 2024-04-25 10:38AM EDT | 30.00 | 9.87 | 8.85 | 9.20 | 0.00 | - | 2 | 2,777 | 51.27% |
| PLTR250117P00032000 | 2024-04-26 12:50PM EDT | 32.00 | 10.75 | 10.65 | 10.80 | -0.90 | -7.73% | 2 | 3,431 | 50.37% |
| PLTR250117P00035000 | 2024-04-26 11:40AM EDT | 35.00 | 13.41 | 13.20 | 13.35 | -0.55 | -3.94% | 5 | 1,207 | 49.15% |
| PLTR250117P00037000 | 2024-04-26 2:01PM EDT | 37.00 | 15.05 | 14.95 | 15.15 | -0.85 | -5.35% | 1 | 147 | 48.83% |
| PLTR250117P00040000 | 2024-04-10 1:45PM EDT | 40.00 | 17.90 | 17.35 | 18.15 | 0.00 | - | 10 | 56 | 53.66% |
© 2024 Yahoo. Tutti i diritti riservati.