Italia markets close in 2 hours 27 minutes
FTSE MIB
34.172,97 +186,07 (+0,55%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,07 -0,41 (-0,52%) Bitcoin EUR
59.079,50 +132,00 (+0,22%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00015000 | 2024-05-06 3:56PM EDT | 15.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 416 | 110 | 0.00% |
| PLTR240510C00015500 | 2024-05-06 2:40PM EDT | 15.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 443 | 42 | 0.00% |
| PLTR240510C00016000 | 2024-05-06 3:59PM EDT | 16.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 377 | 83 | 0.00% |
| PLTR240510C00016500 | 2024-05-06 2:19PM EDT | 16.50 | 8.77 | 0.00 | 0.00 | 0.00 | - | 246 | 4 | 0.00% |
| PLTR240510C00017000 | 2024-05-06 2:19PM EDT | 17.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 308 | 166 | 0.00% |
| PLTR240510C00017500 | 2024-05-06 3:00PM EDT | 17.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 151 | 99 | 0.00% |
| PLTR240510C00018000 | 2024-05-06 3:52PM EDT | 18.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 189 | 224 | 0.00% |
| PLTR240510C00018500 | 2024-05-06 3:24PM EDT | 18.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 44 | 165 | 0.00% |
| PLTR240510C00019000 | 2024-05-06 3:56PM EDT | 19.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 104 | 473 | 0.00% |
| PLTR240510C00019500 | 2024-05-06 3:58PM EDT | 19.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 148 | 176 | 0.00% |
| PLTR240510C00020000 | 2024-05-06 3:59PM EDT | 20.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11,284 | 11,483 | 0.00% |
| PLTR240510C00020500 | 2024-05-06 3:58PM EDT | 20.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1,067 | 1,796 | 0.00% |
| PLTR240510C00021000 | 2024-05-06 3:58PM EDT | 21.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1,326 | 2,056 | 0.00% |
| PLTR240510C00021500 | 2024-05-06 3:57PM EDT | 21.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 994 | 2,455 | 0.00% |
| PLTR240510C00022000 | 2024-05-06 3:59PM EDT | 22.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 3,031 | 5,945 | 0.00% |
| PLTR240510C00022500 | 2024-05-06 3:59PM EDT | 22.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2,309 | 5,100 | 0.00% |
| PLTR240510C00023000 | 2024-05-06 3:59PM EDT | 23.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 12,112 | 10,341 | 0.00% |
| PLTR240510C00023500 | 2024-05-06 3:59PM EDT | 23.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 5,390 | 8,165 | 0.00% |
| PLTR240510C00024000 | 2024-05-06 3:59PM EDT | 24.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 11,052 | 9,834 | 0.00% |
| PLTR240510C00024500 | 2024-05-06 3:59PM EDT | 24.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 18,739 | 9,128 | 0.00% |
| PLTR240510C00025000 | 2024-05-06 3:59PM EDT | 25.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 57,741 | 35,792 | 0.00% |
| PLTR240510C00025500 | 2024-05-06 3:59PM EDT | 25.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 21,286 | 12,278 | 3.13% |
| PLTR240510C00026000 | 2024-05-06 3:59PM EDT | 26.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 24,733 | 17,866 | 6.25% |
| PLTR240510C00026500 | 2024-05-06 3:59PM EDT | 26.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 13,064 | 8,247 | 12.50% |
| PLTR240510C00027000 | 2024-05-06 3:59PM EDT | 27.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 35,110 | 22,635 | 25.00% |
| PLTR240510C00027500 | 2024-05-06 3:59PM EDT | 27.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10,498 | 8,010 | 25.00% |
| PLTR240510C00028000 | 2024-05-06 3:59PM EDT | 28.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 20,800 | 14,441 | 25.00% |
| PLTR240510C00028500 | 2024-05-06 3:59PM EDT | 28.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6,131 | 4,166 | 25.00% |
| PLTR240510C00029000 | 2024-05-06 3:59PM EDT | 29.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 14,075 | 13,021 | 25.00% |
| PLTR240510C00029500 | 2024-05-06 3:59PM EDT | 29.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6,843 | 4,968 | 50.00% |
| PLTR240510C00030000 | 2024-05-06 3:59PM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 47,016 | 27,684 | 50.00% |
| PLTR240510C00030500 | 2024-05-06 3:59PM EDT | 30.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4,996 | 3,086 | 50.00% |
| PLTR240510C00031000 | 2024-05-06 3:59PM EDT | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12,906 | 9,749 | 50.00% |
| PLTR240510C00032000 | 2024-05-06 3:59PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10,928 | 6,709 | 50.00% |
| PLTR240510C00033000 | 2024-05-06 3:59PM EDT | 33.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11,844 | 7,718 | 50.00% |
| PLTR240510C00035000 | 2024-05-06 3:59PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25,509 | 17,077 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00015000 | 2024-05-06 3:59PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 861 | 2,231 | 50.00% |
| PLTR240510P00015500 | 2024-05-06 3:57PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 650 | 1,131 | 50.00% |
| PLTR240510P00016000 | 2024-05-06 3:59PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,425 | 2,565 | 50.00% |
| PLTR240510P00016500 | 2024-05-06 3:59PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,418 | 3,308 | 50.00% |
| PLTR240510P00017000 | 2024-05-06 3:59PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,649 | 5,178 | 50.00% |
| PLTR240510P00017500 | 2024-05-06 3:59PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,546 | 3,315 | 50.00% |
| PLTR240510P00018000 | 2024-05-06 3:59PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7,273 | 6,424 | 50.00% |
| PLTR240510P00018500 | 2024-05-06 3:59PM EDT | 18.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,035 | 3,678 | 50.00% |
| PLTR240510P00019000 | 2024-05-06 3:59PM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11,556 | 9,807 | 50.00% |
| PLTR240510P00019500 | 2024-05-06 3:59PM EDT | 19.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6,237 | 5,991 | 50.00% |
| PLTR240510P00020000 | 2024-05-06 3:59PM EDT | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22,602 | 19,159 | 50.00% |
| PLTR240510P00020500 | 2024-05-06 3:59PM EDT | 20.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6,657 | 7,168 | 50.00% |
| PLTR240510P00021000 | 2024-05-06 3:59PM EDT | 21.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 30,797 | 19,703 | 50.00% |
| PLTR240510P00021500 | 2024-05-06 3:59PM EDT | 21.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10,447 | 8,305 | 50.00% |
| PLTR240510P00022000 | 2024-05-06 3:59PM EDT | 22.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 25,901 | 16,046 | 25.00% |
| PLTR240510P00022500 | 2024-05-06 3:59PM EDT | 22.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10,612 | 8,777 | 25.00% |
| PLTR240510P00023000 | 2024-05-06 3:59PM EDT | 23.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 26,070 | 14,509 | 25.00% |
| PLTR240510P00023500 | 2024-05-06 3:59PM EDT | 23.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 9,928 | 4,828 | 25.00% |
| PLTR240510P00024000 | 2024-05-06 3:59PM EDT | 24.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 13,506 | 7,050 | 12.50% |
| PLTR240510P00024500 | 2024-05-06 3:59PM EDT | 24.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11,007 | 6,042 | 6.25% |
| PLTR240510P00025000 | 2024-05-06 3:59PM EDT | 25.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 15,997 | 9,773 | 3.13% |
| PLTR240510P00025500 | 2024-05-06 3:59PM EDT | 25.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2,887 | 1,215 | 0.00% |
| PLTR240510P00026000 | 2024-05-06 3:59PM EDT | 26.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1,743 | 1,856 | 0.00% |
| PLTR240510P00026500 | 2024-05-06 3:59PM EDT | 26.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 274 | 366 | 0.00% |
| PLTR240510P00027000 | 2024-05-06 3:59PM EDT | 27.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 987 | 1,042 | 0.00% |
| PLTR240510P00027500 | 2024-05-06 3:59PM EDT | 27.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 250 | 381 | 0.00% |
| PLTR240510P00028000 | 2024-05-06 3:59PM EDT | 28.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 623 | 553 | 0.00% |
| PLTR240510P00028500 | 2024-05-06 3:58PM EDT | 28.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 99 | 88 | 0.00% |
| PLTR240510P00029000 | 2024-05-06 3:58PM EDT | 29.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 151 | 81 | 0.00% |
| PLTR240510P00029500 | 2024-05-06 3:50PM EDT | 29.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 285 | 264 | 0.00% |
| PLTR240510P00030000 | 2024-05-06 3:58PM EDT | 30.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 300 | 435 | 0.00% |
| PLTR240510P00030500 | 2024-05-06 3:52PM EDT | 30.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| PLTR240510P00031000 | 2024-05-06 3:54PM EDT | 31.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 42 | 68 | 0.00% |
| PLTR240510P00032000 | 2024-05-06 3:56PM EDT | 32.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| PLTR240510P00035000 | 2024-05-06 3:58PM EDT | 35.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 48 | 47 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.