Italia markets closed
Dow Jones
39.837,46 +279,35 (+0,71%) Nasdaq
16.734,33 +223,15 (+1,35%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.068,88 +3.648,28 (+6,47%) CMC Crypto 200
1.373,36 +105,42 (+8,31%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:25PM EDT. Mercato aperto.
Prezzo d'esercizio:22.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517C00022000 | 2024-05-15 2:07PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | -0.06 | -33.33% | 13,454 | 29,209 | 39.84% |
| PLTR240524C00022000 | 2024-05-15 2:07PM EDT | 2024-05-24 | 0.37 | 0.38 | 0.39 | -0.03 | -7.50% | 3,279 | 8,512 | 41.80% |
| PLTR240531C00022000 | 2024-05-15 2:05PM EDT | 2024-05-31 | 0.51 | 0.50 | 0.53 | -0.04 | -7.27% | 2,163 | 8,597 | 39.84% |
| PLTR240607C00022000 | 2024-05-15 2:03PM EDT | 2024-06-07 | 0.70 | 0.67 | 0.70 | -0.02 | -2.78% | 341 | 2,831 | 41.31% |
| PLTR240614C00022000 | 2024-05-15 2:06PM EDT | 2024-06-14 | 0.84 | 0.83 | 0.87 | -0.04 | -4.55% | 308 | 848 | 43.26% |
| PLTR240621C00022000 | 2024-05-15 2:06PM EDT | 2024-06-21 | 0.97 | 0.95 | 0.98 | -0.02 | -2.04% | 1,365 | 19,683 | 43.07% |
| PLTR240628C00022000 | 2024-05-15 12:17PM EDT | 2024-06-28 | 1.03 | 1.06 | 1.26 | -0.07 | -6.36% | 12 | 451 | 48.88% |
| PLTR240719C00022000 | 2024-05-15 2:05PM EDT | 2024-07-19 | 1.41 | 1.40 | 1.41 | -0.01 | -0.70% | 338 | 8,309 | 44.43% |
| PLTR240816C00022000 | 2024-05-15 1:51PM EDT | 2024-08-16 | 2.21 | 2.21 | 2.23 | 0.00 | - | 643 | 5,986 | 55.86% |
| PLTR240920C00022000 | 2024-05-15 2:03PM EDT | 2024-09-20 | 2.54 | 2.55 | 2.57 | -0.02 | -0.78% | 452 | 3,854 | 54.35% |
| PLTR241018C00022000 | 2024-05-15 1:08PM EDT | 2024-10-18 | 2.84 | 2.78 | 2.84 | +0.02 | +0.71% | 18 | 1,031 | 53.74% |
| PLTR241115C00022000 | 2024-05-15 1:53PM EDT | 2024-11-15 | 3.37 | 3.30 | 3.40 | -0.18 | -5.07% | 53 | 1,577 | 58.42% |
| PLTR241220C00022000 | 2024-05-15 1:29PM EDT | 2024-12-20 | 3.65 | 3.60 | 3.70 | +0.03 | +0.83% | 57 | 2,162 | 58.13% |
| PLTR250117C00022000 | 2024-05-15 1:36PM EDT | 2025-01-17 | 3.85 | 3.80 | 3.90 | 0.00 | - | 251 | 13,294 | 57.62% |
| PLTR250321C00022000 | 2024-05-15 11:23AM EDT | 2025-03-21 | 4.55 | 4.45 | 4.55 | +0.06 | +1.34% | 7 | 881 | 59.84% |
| PLTR250620C00022000 | 2024-05-15 1:36PM EDT | 2025-06-20 | 5.20 | 5.10 | 5.25 | -0.05 | -0.95% | 44 | 9,376 | 60.39% |
| PLTR260116C00022000 | 2024-05-15 1:58PM EDT | 2026-01-16 | 6.60 | 6.55 | 6.65 | -0.03 | -0.45% | 176 | 8,754 | 62.48% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517P00022000 | 2024-05-15 2:02PM EDT | 2024-05-17 | 0.59 | 0.56 | 0.58 | -0.13 | -18.06% | 3,595 | 22,544 | 35.16% |
| PLTR240524P00022000 | 2024-05-15 2:04PM EDT | 2024-05-24 | 0.80 | 0.79 | 0.81 | -0.11 | -12.09% | 499 | 3,101 | 37.31% |
| PLTR240531P00022000 | 2024-05-15 2:09PM EDT | 2024-05-31 | 0.91 | 0.90 | 0.93 | -0.12 | -11.65% | 112 | 3,299 | 35.35% |
| PLTR240607P00022000 | 2024-05-15 1:39PM EDT | 2024-06-07 | 1.08 | 1.04 | 1.08 | -0.12 | -10.00% | 36 | 1,240 | 36.72% |
| PLTR240614P00022000 | 2024-05-15 1:42PM EDT | 2024-06-14 | 1.20 | 1.09 | 1.21 | -0.11 | -8.40% | 43 | 576 | 37.60% |
| PLTR240621P00022000 | 2024-05-15 2:02PM EDT | 2024-06-21 | 1.32 | 1.28 | 1.30 | -0.09 | -6.38% | 400 | 11,015 | 37.26% |
| PLTR240628P00022000 | 2024-05-15 1:04PM EDT | 2024-06-28 | 1.36 | 1.36 | 1.43 | -0.13 | -8.72% | 10 | 89 | 38.57% |
| PLTR240719P00022000 | 2024-05-15 2:10PM EDT | 2024-07-19 | 1.64 | 1.64 | 1.66 | -0.11 | -6.21% | 88 | 2,985 | 38.18% |
| PLTR240816P00022000 | 2024-05-15 12:27PM EDT | 2024-08-16 | 2.40 | 2.34 | 2.38 | -0.03 | -1.23% | 16 | 4,865 | 48.54% |
| PLTR240920P00022000 | 2024-05-15 1:26PM EDT | 2024-09-20 | 2.60 | 2.58 | 2.61 | -0.11 | -4.06% | 34 | 2,575 | 45.92% |
| PLTR241018P00022000 | 2024-05-15 1:00PM EDT | 2024-10-18 | 2.80 | 2.76 | 2.79 | -0.13 | -4.44% | 54 | 2,519 | 44.82% |
| PLTR241115P00022000 | 2024-05-15 12:45PM EDT | 2024-11-15 | 3.28 | 3.20 | 3.30 | +0.08 | +2.50% | 8 | 439 | 49.68% |
| PLTR241220P00022000 | 2024-05-15 1:53PM EDT | 2024-12-20 | 3.41 | 3.40 | 3.45 | +0.08 | +2.40% | 4 | 2,299 | 47.83% |
| PLTR250117P00022000 | 2024-05-15 2:10PM EDT | 2025-01-17 | 3.55 | 3.55 | 3.60 | -0.10 | -2.70% | 244 | 8,585 | 47.19% |
| PLTR250321P00022000 | 2024-05-13 3:59PM EDT | 2025-03-21 | 4.27 | 3.95 | 4.05 | 0.00 | - | 2 | 759 | 47.90% |
| PLTR250620P00022000 | 2024-05-15 11:56AM EDT | 2025-06-20 | 4.60 | 4.45 | 4.60 | +0.20 | +4.55% | 44 | 2,798 | 48.34% |
| PLTR260116P00022000 | 2024-05-15 1:05PM EDT | 2026-01-16 | 5.45 | 5.35 | 5.50 | +0.10 | +1.87% | 30 | 3,695 | 47.52% |
© 2024 Yahoo. Tutti i diritti riservati.