Italia markets closed

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
28,56-0,21 (-0,73%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper1 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PLTR211001C000150002021-09-23 1:14PM EDT15.0014.0013.5013.650.00-69209.38%
PLTR211001C000160002021-09-20 9:44AM EDT16.0011.6512.4512.650.00-12247.66%
PLTR211001C000170002021-09-23 1:14PM EDT17.0012.0011.4511.650.00-4525225.00%
PLTR211001C000180002021-09-24 3:24PM EDT18.0010.4510.4510.65+0.92+9.65%254203.13%
PLTR211001C000190002021-09-23 1:19PM EDT19.0010.119.459.650.00-3125182.81%
PLTR211001C000200002021-09-24 3:53PM EDT20.008.658.508.65+0.05+0.58%5337121.88%
PLTR211001C000210002021-09-24 1:29PM EDT21.007.607.507.65-0.50-6.17%100128107.81%
PLTR211001C000220002021-09-24 10:26AM EDT22.006.476.506.65-0.48-6.91%111393.75%
PLTR211001C000230002021-09-24 1:46PM EDT23.005.555.555.65-0.57-9.31%4818592.19%
PLTR211001C000240002021-09-24 3:51PM EDT24.004.604.554.65-0.32-6.50%12346176.56%
PLTR211001C000250002021-09-24 3:45PM EDT25.003.573.553.65-0.28-7.27%1591,09661.72%
PLTR211001C000260002021-09-24 3:58PM EDT26.002.652.612.69-0.24-8.30%5363,73056.25%
PLTR211001C000270002021-09-24 3:59PM EDT27.001.741.731.80-0.27-13.43%1,6986,22451.95%
PLTR211001C000280002021-09-24 3:59PM EDT28.001.031.011.04-0.24-18.90%20,14111,85750.20%
PLTR211001C000290002021-09-24 3:59PM EDT29.000.540.520.54-0.20-27.03%22,94112,26150.20%
PLTR211001C000300002021-09-24 3:59PM EDT30.000.270.260.27-0.13-32.50%29,34122,06152.34%
PLTR211001C000310002021-09-24 3:59PM EDT31.000.130.130.14-0.09-40.91%8,3675,73556.06%
PLTR211001C000320002021-09-24 3:59PM EDT32.000.090.070.09-0.04-30.77%2,9515,61761.72%
PLTR211001C000330002021-09-24 3:53PM EDT33.000.050.050.06-0.02-28.57%6173,07867.97%
PLTR211001C000340002021-09-24 3:27PM EDT34.000.040.040.05-0.01-20.00%8796576.17%
PLTR211001C000350002021-09-24 3:59PM EDT35.000.040.030.040.00-8883,41182.81%
PLTR211001C000360002021-09-24 2:38PM EDT36.000.030.020.030.00-3123687.50%
PLTR211001C000370002021-09-24 1:22PM EDT37.000.020.020.03-0.01-33.33%1333395.31%
PLTR211001C000380002021-09-24 2:54PM EDT38.000.020.000.03-0.01-33.33%13470796.88%
PLTR211001C000390002021-09-23 3:29PM EDT39.000.020.010.020.00-2283104.69%
PLTR211001C000400002021-09-24 3:36PM EDT40.000.010.000.01-0.01-50.00%20419796.88%
PLTR211001C000410002021-09-23 3:08PM EDT41.000.020.000.050.00-212126.56%
PLTR211001C000420002021-09-22 12:04PM EDT42.000.010.000.050.00-1384133.59%
PLTR211001C000430002021-09-24 1:52PM EDT43.000.010.000.020.00-60474125.00%
Opzioni Putper1 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
PLTR211001P000150002021-09-03 3:49PM EDT15.000.020.000.030.00-231209.38%
PLTR211001P000160002021-09-13 10:16AM EDT16.000.030.000.010.00-232168.75%
PLTR211001P000170002021-09-16 3:34PM EDT17.000.020.000.010.00-1102150.00%
PLTR211001P000180002021-09-20 3:47PM EDT18.000.030.000.010.00-14268137.50%
PLTR211001P000190002021-09-23 2:15PM EDT19.000.010.000.010.00-253460118.75%
PLTR211001P000200002021-09-24 2:40PM EDT20.000.010.000.01-0.02-66.67%21946106.25%
PLTR211001P000210002021-09-24 3:27PM EDT21.000.010.000.03-0.01-50.00%60931107.81%
PLTR211001P000220002021-09-24 1:11PM EDT22.000.020.010.02-0.01-33.33%2061,04293.75%
PLTR211001P000230002021-09-24 3:46PM EDT23.000.020.010.03-0.01-33.33%1262,01882.81%
PLTR211001P000240002021-09-24 3:59PM EDT24.000.030.020.03-0.02-40.00%4333,51570.31%
PLTR211001P000250002021-09-24 3:59PM EDT25.000.040.040.05-0.03-42.86%1,1643,31563.28%
PLTR211001P000260002021-09-24 3:59PM EDT26.000.090.080.09-0.03-25.00%4,00421,62355.47%
PLTR211001P000270002021-09-24 3:59PM EDT27.000.200.190.20-0.02-9.09%7,93723,06450.78%
PLTR211001P000280002021-09-24 3:59PM EDT28.000.450.440.46-0.04-8.16%11,6376,96648.73%
PLTR211001P000290002021-09-24 3:59PM EDT29.000.960.940.970.00-7,9012,40849.51%
PLTR211001P000300002021-09-24 3:57PM EDT30.001.671.661.71+0.07+4.37%7771,08350.59%
PLTR211001P000310002021-09-24 3:57PM EDT31.002.562.502.60-0.04-1.54%1558152.73%
PLTR211001P000320002021-09-24 12:04PM EDT32.003.593.453.60+0.29+8.79%162,18862.50%
PLTR211001P000330002021-09-24 11:56AM EDT33.004.704.404.55+0.35+8.05%121562.50%
PLTR211001P000340002021-09-24 1:33PM EDT34.005.505.405.50+0.48+9.56%416360.94%
PLTR211001P000350002021-09-24 2:57PM EDT35.006.606.356.50+0.60+10.00%727990.63%
PLTR211001P000400002021-09-20 12:06AM EDT40.0011.6511.3011.500.00---135.94%