Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.554,11 +63,93 (+0,10%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:17.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240524C00017000 | 2024-05-17 1:35PM EDT | 2024-05-24 | 4.81 | 4.55 | 5.00 | -0.05 | -1.03% | 3 | 82 | 92.19% |
| PLTR240531C00017000 | 2024-05-14 12:49PM EDT | 2024-05-31 | 4.60 | 4.55 | 4.90 | 0.00 | - | 2 | 26 | 96.29% |
| PLTR240607C00017000 | 2024-05-16 1:48PM EDT | 2024-06-07 | 4.85 | 4.70 | 5.00 | 0.00 | - | 9 | 40 | 69.92% |
| PLTR240614C00017000 | 2024-05-16 2:02PM EDT | 2024-06-14 | 4.95 | 4.75 | 5.05 | 0.00 | - | 6 | 77 | 66.80% |
| PLTR240621C00017000 | 2024-05-17 1:33PM EDT | 2024-06-21 | 4.77 | 4.70 | 5.05 | -0.23 | -4.60% | 25 | 10,838 | 56.64% |
| PLTR240628C00017000 | 2024-05-16 12:45PM EDT | 2024-06-28 | 5.00 | 4.75 | 5.10 | 0.00 | - | 4 | 8 | 56.64% |
| PLTR240719C00017000 | 2024-05-17 12:28PM EDT | 2024-07-19 | 5.20 | 4.95 | 5.20 | +0.35 | +7.22% | 4 | 973 | 55.57% |
| PLTR240816C00017000 | 2024-05-17 1:54PM EDT | 2024-08-16 | 5.41 | 5.40 | 5.50 | -0.04 | -0.73% | 4 | 1,553 | 61.43% |
| PLTR240920C00017000 | 2024-05-17 10:10AM EDT | 2024-09-20 | 5.85 | 5.65 | 5.75 | +0.24 | +4.28% | 204 | 495 | 59.67% |
| PLTR241018C00017000 | 2024-05-17 2:02PM EDT | 2024-10-18 | 5.79 | 5.80 | 5.90 | +0.03 | +0.52% | 100 | 1,285 | 57.81% |
| PLTR241115C00017000 | 2024-05-17 2:33PM EDT | 2024-11-15 | 6.20 | 6.20 | 6.30 | 0.00 | - | 80 | 431 | 62.23% |
| PLTR241220C00017000 | 2024-05-17 3:51PM EDT | 2024-12-20 | 6.55 | 6.40 | 6.55 | 0.00 | - | 3 | 2,638 | 61.50% |
| PLTR250117C00017000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 6.65 | 6.55 | 6.70 | 0.00 | - | 365 | 13,064 | 60.67% |
| PLTR250620C00017000 | 2024-05-17 3:05PM EDT | 2025-06-20 | 7.73 | 7.65 | 8.50 | -0.12 | -1.53% | 12 | 6,710 | 68.16% |
| PLTR260116C00017000 | 2024-05-17 3:10PM EDT | 2026-01-16 | 8.80 | 8.40 | 9.00 | -0.15 | -1.68% | 26 | 6,702 | 62.28% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240524P00017000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 1,620 | 99.22% |
| PLTR240531P00017000 | 2024-05-17 12:42PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 683 | 65.63% |
| PLTR240607P00017000 | 2024-05-14 9:40AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 414 | 61.72% |
| PLTR240614P00017000 | 2024-05-17 12:55PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.12 | -0.10 | -76.92% | 7 | 486 | 56.06% |
| PLTR240621P00017000 | 2024-05-17 2:37PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,060 | 10,741 | 47.27% |
| PLTR240628P00017000 | 2024-05-17 1:46PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.09 | -0.01 | -16.67% | 100 | 28 | 48.83% |
| PLTR240719P00017000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 21 | 2,309 | 43.36% |
| PLTR240816P00017000 | 2024-05-17 2:49PM EDT | 2024-08-16 | 0.46 | 0.44 | 0.45 | 0.00 | - | 90 | 7,690 | 51.90% |
| PLTR240920P00017000 | 2024-05-17 2:52PM EDT | 2024-09-20 | 0.60 | 0.57 | 0.60 | -0.02 | -3.23% | 19 | 6,857 | 49.32% |
| PLTR241018P00017000 | 2024-05-17 12:47PM EDT | 2024-10-18 | 0.71 | 0.71 | 0.73 | -0.02 | -2.74% | 8 | 2,947 | 48.24% |
| PLTR241115P00017000 | 2024-05-17 12:34PM EDT | 2024-11-15 | 1.01 | 0.99 | 1.04 | -0.03 | -2.88% | 1 | 3,287 | 51.37% |
| PLTR241220P00017000 | 2024-05-17 1:21PM EDT | 2024-12-20 | 1.18 | 1.15 | 1.19 | -0.01 | -0.84% | 60 | 6,237 | 50.34% |
| PLTR250117P00017000 | 2024-05-17 1:57PM EDT | 2025-01-17 | 1.29 | 1.08 | 1.29 | -0.01 | -0.77% | 9 | 9,949 | 49.76% |
| PLTR250620P00017000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 2.10 | 1.85 | 2.35 | -0.02 | -0.94% | 1,001 | 13,959 | 50.93% |
| PLTR260116P00017000 | 2024-05-17 1:32PM EDT | 2026-01-16 | 2.84 | 2.75 | 2.90 | +0.05 | +1.79% | 53 | 6,383 | 50.42% |
© 2024 Yahoo. Tutti i diritti riservati.