Italia markets close in 2 hours 28 minutes
FTSE MIB
34.247,78 +308,03 (+0,91%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,26 +0,69 (+0,83%) Bitcoin EUR
59.843,90 +627,53 (+1,06%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426C00015000 | 2024-04-25 12:48PM EDT | 15.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| PLTR240426C00016000 | 2024-04-25 9:51AM EDT | 16.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240426C00017000 | 2024-04-25 1:43PM EDT | 17.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 0.00% |
| PLTR240426C00017500 | 2024-04-25 10:13AM EDT | 17.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 70 | 43 | 0.00% |
| PLTR240426C00018000 | 2024-04-25 12:07PM EDT | 18.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 9 | 204 | 0.00% |
| PLTR240426C00018500 | 2024-04-25 3:59PM EDT | 18.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 21 | 1,256 | 0.00% |
| PLTR240426C00019000 | 2024-04-25 1:08PM EDT | 19.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PLTR240426C00019500 | 2024-04-25 3:17PM EDT | 19.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 139 | 312 | 0.00% |
| PLTR240426C00020000 | 2024-04-25 3:57PM EDT | 20.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 233 | 1,948 | 0.00% |
| PLTR240426C00020500 | 2024-04-25 3:54PM EDT | 20.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 650 | 1,471 | 0.00% |
| PLTR240426C00021000 | 2024-04-25 3:59PM EDT | 21.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3,449 | 6,587 | 0.00% |
| PLTR240426C00021500 | 2024-04-25 3:59PM EDT | 21.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10,183 | 9,339 | 0.00% |
| PLTR240426C00022000 | 2024-04-25 3:59PM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14,652 | 20,851 | 6.25% |
| PLTR240426C00022500 | 2024-04-25 3:59PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8,498 | 0 | 25.00% |
| PLTR240426C00023000 | 2024-04-25 3:58PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10,114 | 13,890 | 25.00% |
| PLTR240426C00023500 | 2024-04-25 3:43PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 607 | 6,930 | 50.00% |
| PLTR240426C00024000 | 2024-04-25 3:38PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 337 | 3,964 | 50.00% |
| PLTR240426C00024500 | 2024-04-25 3:59PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 670 | 3,649 | 50.00% |
| PLTR240426C00025000 | 2024-04-25 3:47PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 206 | 5,305 | 50.00% |
| PLTR240426C00025500 | 2024-04-25 3:30PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 2,873 | 50.00% |
| PLTR240426C00026000 | 2024-04-25 3:28PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 3,978 | 50.00% |
| PLTR240426C00026500 | 2024-04-25 10:54AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,227 | 50.00% |
| PLTR240426C00027000 | 2024-04-25 1:03PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,639 | 50.00% |
| PLTR240426C00027500 | 2024-04-25 10:11AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,035 | 50.00% |
| PLTR240426C00028000 | 2024-04-25 10:32AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| PLTR240426C00028500 | 2024-04-23 9:43AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 2,670 | 50.00% |
| PLTR240426C00029000 | 2024-04-25 2:52PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 900 | 50.00% |
| PLTR240426C00029500 | 2024-04-23 9:40AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,239 | 50.00% |
| PLTR240426C00030000 | 2024-04-25 1:18PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,850 | 50.00% |
| PLTR240426C00030500 | 2024-04-18 3:20PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,836 | 50.00% |
| PLTR240426C00031000 | 2024-04-17 11:42AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 121 | 50.00% |
| PLTR240426C00031500 | 2024-04-17 3:40PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 464 | 725 | 50.00% |
| PLTR240426C00032000 | 2024-04-17 3:30PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 254 | 422 | 50.00% |
| PLTR240426C00033000 | 2024-04-25 3:40PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,397 | 50.00% |
| PLTR240426C00034000 | 2024-04-15 9:30AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 50.00% |
| PLTR240426C00035000 | 2024-04-24 1:35PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,395 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426P00015000 | 2024-04-23 9:42AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| PLTR240426P00016000 | 2024-04-24 1:53PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,201 | 50.00% |
| PLTR240426P00017000 | 2024-04-25 9:50AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,458 | 50.00% |
| PLTR240426P00017500 | 2024-04-24 10:06AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,128 | 50.00% |
| PLTR240426P00018000 | 2024-04-25 3:44PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 2,306 | 50.00% |
| PLTR240426P00018500 | 2024-04-25 12:34PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 806 | 50.00% |
| PLTR240426P00019000 | 2024-04-25 3:50PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 873 | 1,620 | 50.00% |
| PLTR240426P00019500 | 2024-04-25 3:59PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 217 | 3,239 | 50.00% |
| PLTR240426P00020000 | 2024-04-25 3:59PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,329 | 20,279 | 50.00% |
| PLTR240426P00020500 | 2024-04-25 3:51PM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,961 | 7,335 | 25.00% |
| PLTR240426P00021000 | 2024-04-25 3:59PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10,834 | 13,952 | 25.00% |
| PLTR240426P00021500 | 2024-04-25 3:59PM EDT | 21.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3,683 | 8,202 | 6.25% |
| PLTR240426P00022000 | 2024-04-25 3:59PM EDT | 22.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 883 | 10,986 | 0.00% |
| PLTR240426P00022500 | 2024-04-25 3:59PM EDT | 22.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 397 | 9,735 | 0.00% |
| PLTR240426P00023000 | 2024-04-25 3:57PM EDT | 23.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 263 | 2,597 | 0.00% |
| PLTR240426P00023500 | 2024-04-25 3:52PM EDT | 23.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 115 | 1,512 | 0.00% |
| PLTR240426P00024000 | 2024-04-25 3:42PM EDT | 24.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 26 | 715 | 0.00% |
| PLTR240426P00024500 | 2024-04-25 12:09PM EDT | 24.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 0.00% |
| PLTR240426P00025000 | 2024-04-25 3:15PM EDT | 25.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 59 | 68 | 0.00% |
| PLTR240426P00025500 | 2024-04-25 1:38PM EDT | 25.50 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PLTR240426P00026000 | 2024-04-24 2:42PM EDT | 26.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 0.00% |
| PLTR240426P00026500 | 2024-04-16 10:04AM EDT | 26.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PLTR240426P00027000 | 2024-04-17 3:04PM EDT | 27.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240426P00027500 | 2024-04-17 3:04PM EDT | 27.50 | 6.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PLTR240426P00028000 | 2024-04-24 3:18PM EDT | 28.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PLTR240426P00029000 | 2024-04-15 9:53AM EDT | 29.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PLTR240426P00029500 | 2024-04-24 2:55PM EDT | 29.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| PLTR240426P00030000 | 2024-04-24 3:15PM EDT | 30.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLTR240426P00030500 | 2024-04-18 9:37AM EDT | 30.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLTR240426P00031000 | 2024-04-22 3:50PM EDT | 31.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PLTR240426P00031500 | 2024-04-23 10:02AM EDT | 31.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| PLTR240426P00032000 | 2024-04-18 10:51AM EDT | 32.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLTR240426P00033000 | 2024-04-18 9:39AM EDT | 33.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| PLTR240426P00034000 | 2024-04-19 9:42AM EDT | 34.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PLTR240426P00035000 | 2024-04-22 9:42AM EDT | 35.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.