Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.315,14 +229,34 (+0,60%) Nasdaq
15.967,74 +355,98 (+2,28%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,83 +0,26 (+0,31%) Bitcoin EUR
59.831,91 -554,56 (-0,92%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:53PM EDT. Mercato aperto.
Prezzo d'esercizio:15.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426C00015000 | 2024-04-26 12:47PM EDT | 2024-04-26 | 7.40 | 7.55 | 7.60 | +1.00 | +15.62% | 74 | 60 | 412.50% |
| PLTR240503C00015000 | 2024-04-26 12:47PM EDT | 2024-05-03 | 7.44 | 7.55 | 7.65 | +0.97 | +14.99% | 14 | 66 | 157.81% |
| PLTR240510C00015000 | 2024-04-26 12:15PM EDT | 2024-05-10 | 7.40 | 7.55 | 7.80 | +0.85 | +12.98% | 3 | 60 | 133.59% |
| PLTR240517C00015000 | 2024-04-26 1:31PM EDT | 2024-05-17 | 7.70 | 7.65 | 7.75 | +1.00 | +14.93% | 15 | 1,294 | 114.45% |
| PLTR240524C00015000 | 2024-04-25 2:28PM EDT | 2024-05-24 | 6.67 | 7.65 | 7.90 | 0.00 | - | 5 | 405 | 109.38% |
| PLTR240531C00015000 | 2024-04-25 2:53PM EDT | 2024-05-31 | 6.70 | 7.70 | 7.80 | 0.00 | - | 5 | 17 | 95.31% |
| PLTR240621C00015000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 7.80 | 7.85 | 7.90 | +0.90 | +13.04% | 10 | 13,460 | 85.74% |
| PLTR240719C00015000 | 2024-04-26 10:40AM EDT | 2024-07-19 | 7.85 | 7.95 | 8.05 | +0.65 | +9.03% | 1 | 489 | 77.05% |
| PLTR240816C00015000 | 2024-04-25 1:35PM EDT | 2024-08-16 | 8.10 | 8.25 | 8.35 | +0.83 | +11.42% | 1 | 854 | 79.30% |
| PLTR240920C00015000 | 2024-04-25 3:31PM EDT | 2024-09-20 | 7.65 | 8.45 | 8.55 | 0.00 | - | 2 | 1,697 | 75.73% |
| PLTR241018C00015000 | 2024-04-25 12:08PM EDT | 2024-10-18 | 7.60 | 8.60 | 8.65 | 0.00 | - | 11 | 648 | 73.00% |
| PLTR241115C00015000 | 2024-04-26 11:10AM EDT | 2024-11-15 | 8.75 | 8.85 | 8.95 | +0.80 | +10.06% | 12 | 82 | 74.76% |
| PLTR241220C00015000 | 2024-04-25 9:40AM EDT | 2024-12-20 | 8.85 | 9.05 | 9.15 | +1.14 | +14.79% | 1 | 553 | 73.58% |
| PLTR250117C00015000 | 2024-04-26 1:06PM EDT | 2025-01-17 | 9.20 | 9.15 | 9.25 | +0.88 | +10.71% | 19 | 19,835 | 71.70% |
| PLTR250321C00015000 | 2024-04-26 9:39AM EDT | 2025-03-21 | 9.20 | 9.55 | 9.65 | +0.60 | +6.98% | 10 | 534 | 71.88% |
| PLTR250620C00015000 | 2024-04-26 12:17PM EDT | 2025-06-20 | 9.88 | 10.05 | 10.20 | +0.78 | +8.57% | 7 | 3,116 | 71.95% |
| PLTR260116C00015000 | 2024-04-26 12:59PM EDT | 2026-01-16 | 11.13 | 11.15 | 11.25 | +0.73 | +7.02% | 126 | 8,710 | 72.46% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426P00015000 | 2024-04-23 9:42AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 60 | 331.25% |
| PLTR240503P00015000 | 2024-04-23 2:36PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 310 | 106.25% |
| PLTR240510P00015000 | 2024-04-26 1:31PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.02 | -33.33% | 86 | 525 | 101.56% |
| PLTR240517P00015000 | 2024-04-26 1:17PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 64 | 15,747 | 89.45% |
| PLTR240524P00015000 | 2024-04-25 3:54PM EDT | 2024-05-24 | 0.07 | 0.04 | 0.11 | -0.03 | -30.00% | 15 | 134 | 83.98% |
| PLTR240531P00015000 | 2024-04-26 11:35AM EDT | 2024-05-31 | 0.06 | 0.05 | 0.12 | -0.05 | -45.45% | 5 | 633 | 76.95% |
| PLTR240621P00015000 | 2024-04-26 1:25PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 212 | 18,175 | 67.97% |
| PLTR240719P00015000 | 2024-04-26 1:27PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.22 | -0.08 | -28.57% | 228 | 7,427 | 61.33% |
| PLTR240816P00015000 | 2024-04-26 1:30PM EDT | 2024-08-16 | 0.41 | 0.40 | 0.42 | -0.08 | -16.67% | 114 | 1,994 | 64.06% |
| PLTR240920P00015000 | 2024-04-26 12:16PM EDT | 2024-09-20 | 0.52 | 0.51 | 0.53 | -0.07 | -11.86% | 2 | 4,802 | 60.35% |
| PLTR241018P00015000 | 2024-04-26 12:11PM EDT | 2024-10-18 | 0.61 | 0.59 | 0.61 | -0.09 | -12.86% | 5 | 3,615 | 58.11% |
| PLTR241115P00015000 | 2024-04-26 10:14AM EDT | 2024-11-15 | 0.80 | 0.80 | 0.83 | -0.17 | -17.53% | 22 | 540 | 60.25% |
| PLTR241220P00015000 | 2024-04-26 1:38PM EDT | 2024-12-20 | 0.92 | 0.91 | 0.94 | -0.10 | -9.71% | 14 | 1,626 | 58.50% |
| PLTR250117P00015000 | 2024-04-26 11:12AM EDT | 2025-01-17 | 1.02 | 0.99 | 1.01 | -0.07 | -6.42% | 24 | 26,846 | 57.13% |
| PLTR250321P00015000 | 2024-04-24 1:32PM EDT | 2025-03-21 | 1.25 | 1.25 | 1.29 | -0.12 | -8.76% | 10 | 79 | 56.84% |
| PLTR250620P00015000 | 2024-04-25 3:58PM EDT | 2025-06-20 | 1.63 | 1.60 | 1.64 | -0.10 | -5.78% | 1 | 11,089 | 56.30% |
| PLTR260116P00015000 | 2024-04-26 11:04AM EDT | 2026-01-16 | 2.34 | 2.29 | 2.35 | -0.15 | -6.02% | 14 | 3,100 | 55.25% |
© 2024 Yahoo. Tutti i diritti riservati.