Italia markets closed
Dow Jones
37.935,68 +182,37 (+0,48%) Nasdaq
15.731,03 +47,66 (+0,30%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0661 -0,0014 (-0,13%) Bitcoin EUR
59.549,09 +3.360,00 (+5,98%) CMC Crypto 200
885,54 0,00 (0,00%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:08PM EDT. Mercato aperto.
Prezzo d'esercizio:22.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240419C00022000 | 2024-04-18 11:43AM EDT | 2024-04-19 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 4,266 | 14,221 | 46.88% |
| PLTR240426C00022000 | 2024-04-18 11:52AM EDT | 2024-04-26 | 0.32 | 0.30 | 0.32 | -0.05 | -13.89% | 1,914 | 2,922 | 46.48% |
| PLTR240503C00022000 | 2024-04-18 11:51AM EDT | 2024-05-03 | 0.52 | 0.51 | 0.53 | -0.07 | -11.86% | 335 | 1,559 | 47.56% |
| PLTR240510C00022000 | 2024-04-18 11:43AM EDT | 2024-05-10 | 1.53 | 1.50 | 1.54 | -0.01 | -0.65% | 213 | 906 | 86.91% |
| PLTR240517C00022000 | 2024-04-18 11:48AM EDT | 2024-05-17 | 1.61 | 1.60 | 1.62 | -0.04 | -2.42% | 1,012 | 7,218 | 79.79% |
| PLTR240524C00022000 | 2024-04-18 11:39AM EDT | 2024-05-24 | 1.74 | 1.70 | 1.72 | -0.01 | -0.57% | 101 | 3,166 | 75.59% |
| PLTR240531C00022000 | 2024-04-18 11:05AM EDT | 2024-05-31 | 1.84 | 1.77 | 1.81 | -0.05 | -2.65% | 55 | 179 | 72.02% |
| PLTR240621C00022000 | 2024-04-18 11:27AM EDT | 2024-06-21 | 2.11 | 2.04 | 2.06 | +0.01 | +0.48% | 119 | 10,054 | 66.50% |
| PLTR240719C00022000 | 2024-04-18 11:42AM EDT | 2024-07-19 | 2.35 | 2.34 | 2.37 | -0.06 | -2.49% | 151 | 2,256 | 62.74% |
| PLTR240816C00022000 | 2024-04-18 10:43AM EDT | 2024-08-16 | 3.00 | 2.93 | 2.97 | 0.00 | - | 58 | 1,966 | 67.24% |
| PLTR240920C00022000 | 2024-04-18 10:42AM EDT | 2024-09-20 | 3.25 | 3.20 | 3.30 | -0.05 | -1.52% | 34 | 1,978 | 64.67% |
| PLTR241018C00022000 | 2024-04-18 10:44AM EDT | 2024-10-18 | 3.55 | 3.45 | 3.55 | -0.05 | -1.39% | 16 | 191 | 63.75% |
| PLTR241115C00022000 | 2024-04-18 10:07AM EDT | 2024-11-15 | 3.95 | 3.95 | 4.00 | -0.10 | -2.47% | 23 | 547 | 66.85% |
| PLTR241220C00022000 | 2024-04-18 11:20AM EDT | 2024-12-20 | 4.34 | 4.20 | 4.25 | -0.06 | -1.36% | 57 | 1,658 | 65.58% |
| PLTR250117C00022000 | 2024-04-18 11:21AM EDT | 2025-01-17 | 4.45 | 4.35 | 4.45 | -0.05 | -1.11% | 254 | 12,782 | 64.60% |
| PLTR250620C00022000 | 2024-04-18 11:43AM EDT | 2025-06-20 | 5.70 | 5.65 | 5.75 | -0.05 | -0.87% | 73 | 5,591 | 66.38% |
| PLTR260116C00022000 | 2024-04-18 11:27AM EDT | 2026-01-16 | 7.17 | 7.00 | 7.10 | +0.07 | +0.99% | 113 | 6,441 | 67.24% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240419P00022000 | 2024-04-18 11:49AM EDT | 2024-04-19 | 0.79 | 0.76 | 0.80 | 0.00 | - | 1,374 | 15,795 | 39.84% |
| PLTR240426P00022000 | 2024-04-18 11:32AM EDT | 2024-04-26 | 0.98 | 1.02 | 1.03 | -0.04 | -3.92% | 1,029 | 10,761 | 41.99% |
| PLTR240503P00022000 | 2024-04-18 11:26AM EDT | 2024-05-03 | 1.14 | 1.19 | 1.23 | -0.02 | -1.72% | 189 | 5,978 | 43.75% |
| PLTR240510P00022000 | 2024-04-18 10:58AM EDT | 2024-05-10 | 2.11 | 2.18 | 2.20 | +0.02 | +0.96% | 59 | 2,680 | 82.42% |
| PLTR240517P00022000 | 2024-04-18 11:46AM EDT | 2024-05-17 | 2.25 | 2.26 | 2.27 | +0.05 | +2.27% | 253 | 25,979 | 75.29% |
| PLTR240524P00022000 | 2024-04-18 10:12AM EDT | 2024-05-24 | 2.44 | 2.33 | 2.37 | +0.16 | +7.02% | 23 | 1,167 | 70.95% |
| PLTR240531P00022000 | 2024-04-18 10:32AM EDT | 2024-05-31 | 2.37 | 2.40 | 2.43 | +0.08 | +3.49% | 39 | 1,285 | 67.29% |
| PLTR240621P00022000 | 2024-04-18 11:51AM EDT | 2024-06-21 | 2.60 | 2.60 | 2.63 | +0.04 | +1.56% | 89 | 4,913 | 60.94% |
| PLTR240719P00022000 | 2024-04-18 11:51AM EDT | 2024-07-19 | 2.81 | 2.81 | 2.84 | +0.04 | +1.46% | 22 | 1,664 | 55.86% |
| PLTR240816P00022000 | 2024-04-18 10:43AM EDT | 2024-08-16 | 3.30 | 3.30 | 3.35 | +0.10 | +3.12% | 39 | 3,247 | 59.23% |
| PLTR240920P00022000 | 2024-04-18 10:58AM EDT | 2024-09-20 | 3.51 | 3.50 | 3.60 | +0.04 | +1.15% | 18 | 1,739 | 56.25% |
| PLTR241018P00022000 | 2024-04-16 1:24PM EDT | 2024-10-18 | 3.43 | 3.65 | 3.75 | 0.00 | - | 7 | 738 | 54.30% |
| PLTR241115P00022000 | 2024-04-18 10:51AM EDT | 2024-11-15 | 4.00 | 4.05 | 4.15 | -0.15 | -3.61% | 10 | 141 | 56.84% |
| PLTR241220P00022000 | 2024-04-17 3:44PM EDT | 2024-12-20 | 4.40 | 4.20 | 4.30 | +0.20 | +4.76% | 1 | 1,784 | 54.83% |
| PLTR250117P00022000 | 2024-04-18 11:17AM EDT | 2025-01-17 | 4.31 | 4.30 | 4.40 | +0.08 | +1.89% | 113 | 4,940 | 53.35% |
| PLTR250620P00022000 | 2024-04-18 9:31AM EDT | 2025-06-20 | 5.40 | 5.20 | 5.30 | +0.28 | +5.47% | 54 | 2,138 | 52.69% |
| PLTR260116P00022000 | 2024-04-18 11:06AM EDT | 2026-01-16 | 6.15 | 6.05 | 6.15 | +0.10 | +1.65% | 22 | 1,135 | 51.01% |
© 2024 Yahoo. Tutti i diritti riservati.