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
59.416,46 +534,73 (+0,91%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR250620C00003000 | 2024-04-26 2:50PM EDT | 3.00 | 19.65 | 18.15 | 21.05 | +0.70 | +3.69% | 14 | 162 | 97.66% |
| PLTR250620C00005000 | 2024-04-19 12:54PM EDT | 5.00 | 16.05 | 16.85 | 18.75 | 0.00 | - | 10 | 246 | 93.16% |
| PLTR250620C00008000 | 2024-04-25 10:01AM EDT | 8.00 | 15.05 | 14.35 | 16.00 | +1.05 | +7.50% | 1 | 655 | 82.23% |
| PLTR250620C00010000 | 2024-04-26 2:18PM EDT | 10.00 | 13.58 | 13.60 | 13.70 | +0.83 | +6.51% | 34 | 2,287 | 80.27% |
| PLTR250620C00013000 | 2024-04-26 3:40PM EDT | 13.00 | 11.25 | 11.35 | 11.45 | +0.77 | +7.35% | 21 | 1,040 | 74.05% |
| PLTR250620C00015000 | 2024-04-26 3:58PM EDT | 15.00 | 10.10 | 9.95 | 10.10 | +1.00 | +10.99% | 9 | 3,116 | 70.68% |
| PLTR250620C00017000 | 2024-04-26 3:35PM EDT | 17.00 | 8.73 | 8.85 | 8.95 | +0.58 | +7.12% | 22 | 6,672 | 69.75% |
| PLTR250620C00020000 | 2024-04-26 3:57PM EDT | 20.00 | 7.30 | 7.30 | 7.40 | +0.60 | +8.96% | 79 | 6,668 | 67.60% |
| PLTR250620C00022000 | 2024-04-26 2:53PM EDT | 22.00 | 6.40 | 6.40 | 6.50 | +0.55 | +9.40% | 95 | 6,445 | 66.38% |
| PLTR250620C00025000 | 2024-04-26 3:52PM EDT | 25.00 | 5.29 | 5.30 | 5.40 | +0.54 | +11.37% | 131 | 6,068 | 65.53% |
| PLTR250620C00027000 | 2024-04-26 2:42PM EDT | 27.00 | 4.60 | 4.65 | 4.70 | +0.46 | +11.11% | 5 | 3,340 | 64.53% |
| PLTR250620C00030000 | 2024-04-26 3:47PM EDT | 30.00 | 3.80 | 3.85 | 4.00 | +0.34 | +9.83% | 43 | 10,512 | 64.42% |
| PLTR250620C00032000 | 2024-04-26 1:02PM EDT | 32.00 | 3.41 | 3.40 | 3.45 | +0.46 | +15.59% | 39 | 1,550 | 63.57% |
| PLTR250620C00035000 | 2024-04-26 3:24PM EDT | 35.00 | 2.81 | 2.82 | 2.88 | +0.42 | +17.57% | 51 | 4,732 | 63.12% |
| PLTR250620C00037000 | 2024-04-26 1:15PM EDT | 37.00 | 2.55 | 2.51 | 2.56 | +0.38 | +17.51% | 48 | 2,573 | 62.99% |
| PLTR250620C00040000 | 2024-04-26 3:53PM EDT | 40.00 | 2.12 | 2.10 | 2.15 | +0.29 | +15.85% | 94 | 9,089 | 62.72% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR250620P00003000 | 2024-04-26 3:26PM EDT | 3.00 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 15 | 169 | 87.50% |
| PLTR250620P00005000 | 2024-04-26 3:33PM EDT | 5.00 | 0.08 | 0.05 | 0.45 | -0.01 | -11.11% | 105 | 472 | 90.82% |
| PLTR250620P00008000 | 2024-04-26 2:43PM EDT | 8.00 | 0.25 | 0.06 | 0.46 | -0.01 | -3.85% | 1 | 502 | 64.45% |
| PLTR250620P00010000 | 2024-04-26 1:12PM EDT | 10.00 | 0.49 | 0.47 | 0.50 | -0.02 | -3.92% | 7 | 2,696 | 60.94% |
| PLTR250620P00013000 | 2024-04-26 11:00AM EDT | 13.00 | 1.05 | 1.06 | 1.09 | -0.07 | -6.25% | 1 | 3,623 | 58.15% |
| PLTR250620P00015000 | 2024-04-25 3:58PM EDT | 15.00 | 1.63 | 1.62 | 1.66 | -0.10 | -5.78% | 1 | 11,089 | 56.74% |
| PLTR250620P00017000 | 2024-04-26 12:56PM EDT | 17.00 | 2.34 | 2.33 | 2.38 | -0.20 | -7.87% | 12 | 11,028 | 55.62% |
| PLTR250620P00020000 | 2024-04-26 3:00PM EDT | 20.00 | 3.75 | 3.65 | 3.75 | -0.15 | -3.85% | 72 | 4,526 | 54.27% |
| PLTR250620P00022000 | 2024-04-26 9:54AM EDT | 22.00 | 4.70 | 4.65 | 4.80 | -0.37 | -7.30% | 1 | 2,443 | 53.08% |
| PLTR250620P00025000 | 2024-04-26 10:12AM EDT | 25.00 | 6.46 | 6.45 | 6.55 | -0.40 | -5.83% | 1 | 1,552 | 51.59% |
| PLTR250620P00027000 | 2024-04-22 10:19AM EDT | 27.00 | 8.75 | 7.75 | 7.90 | 0.00 | - | 1 | 1,250 | 50.72% |
| PLTR250620P00030000 | 2024-04-23 11:39AM EDT | 30.00 | 10.40 | 9.00 | 10.00 | 0.00 | - | 6 | 1,214 | 49.63% |
| PLTR250620P00032000 | 2024-04-25 1:58PM EDT | 32.00 | 11.95 | 10.40 | 11.60 | 0.00 | - | 7 | 730 | 49.49% |
| PLTR250620P00035000 | 2024-04-26 12:07PM EDT | 35.00 | 14.10 | 13.80 | 13.95 | -0.30 | -2.08% | 1 | 545 | 47.22% |
| PLTR250620P00037000 | 2024-04-10 9:41AM EDT | 37.00 | 15.70 | 15.45 | 15.65 | 0.00 | - | 1 | 23 | 46.39% |
| PLTR250620P00040000 | 2024-04-19 3:06PM EDT | 40.00 | 20.00 | 17.70 | 18.65 | 0.00 | - | 6 | 22 | 50.51% |
© 2024 Yahoo. Tutti i diritti riservati.