Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240524C00015000 | 2024-05-01 3:51PM EDT | 15.00 | 7.32 | 7.00 | 7.50 | -0.13 | -1.74% | 1 | 407 | 99.61% |
| PLTR240524C00017000 | 2024-04-30 12:57PM EDT | 17.00 | 5.37 | 5.20 | 5.45 | 0.00 | - | 5 | 27 | 82.03% |
| PLTR240524C00018000 | 2024-05-01 12:00PM EDT | 18.00 | 4.13 | 4.25 | 5.60 | -0.59 | -12.50% | 5 | 64 | 112.99% |
| PLTR240524C00018500 | 2024-05-01 3:02PM EDT | 18.50 | 4.70 | 3.95 | 4.15 | +0.49 | +11.64% | 2 | 7 | 79.49% |
| PLTR240524C00019000 | 2024-04-30 11:59AM EDT | 19.00 | 3.80 | 3.50 | 3.90 | -0.20 | -5.00% | 5 | 48 | 81.35% |
| PLTR240524C00019500 | 2024-04-30 3:31PM EDT | 19.50 | 3.40 | 3.30 | 3.40 | 0.00 | - | 35 | 111 | 81.74% |
| PLTR240524C00020000 | 2024-05-01 2:59PM EDT | 20.00 | 3.42 | 3.00 | 3.10 | +0.32 | +10.32% | 3 | 652 | 83.50% |
| PLTR240524C00020500 | 2024-05-01 12:44PM EDT | 20.50 | 2.51 | 2.57 | 2.74 | -0.22 | -8.06% | 242 | 350 | 79.30% |
| PLTR240524C00021000 | 2024-05-01 3:49PM EDT | 21.00 | 2.52 | 2.31 | 2.45 | +0.04 | +1.61% | 197 | 475 | 80.08% |
| PLTR240524C00021500 | 2024-05-01 3:22PM EDT | 21.50 | 2.45 | 2.09 | 2.18 | +0.22 | +9.87% | 114 | 391 | 81.15% |
| PLTR240524C00022000 | 2024-05-01 3:50PM EDT | 22.00 | 1.98 | 1.81 | 1.96 | +0.01 | +0.51% | 284 | 3,451 | 80.96% |
| PLTR240524C00022500 | 2024-05-01 3:59PM EDT | 22.50 | 1.68 | 1.62 | 1.70 | -0.06 | -3.45% | 308 | 5,106 | 80.96% |
| PLTR240524C00023000 | 2024-05-01 3:36PM EDT | 23.00 | 1.63 | 1.43 | 1.50 | +0.08 | +5.16% | 107 | 2,139 | 81.25% |
| PLTR240524C00023500 | 2024-05-01 3:40PM EDT | 23.50 | 1.42 | 1.25 | 1.31 | +0.06 | +4.41% | 156 | 508 | 81.15% |
| PLTR240524C00024000 | 2024-05-01 3:58PM EDT | 24.00 | 1.13 | 1.11 | 1.14 | -0.07 | -5.83% | 72 | 1,394 | 81.64% |
| PLTR240524C00024500 | 2024-05-01 3:23PM EDT | 24.50 | 1.02 | 0.96 | 0.99 | -0.03 | -2.86% | 256 | 771 | 81.45% |
| PLTR240524C00025000 | 2024-05-01 3:36PM EDT | 25.00 | 0.86 | 0.80 | 0.86 | -0.04 | -4.44% | 182 | 2,816 | 80.66% |
| PLTR240524C00025500 | 2024-05-01 3:55PM EDT | 25.50 | 0.71 | 0.70 | 0.74 | -0.08 | -10.13% | 15 | 360 | 80.96% |
| PLTR240524C00026000 | 2024-05-01 3:11PM EDT | 26.00 | 0.76 | 0.60 | 0.64 | +0.06 | +8.57% | 43 | 829 | 80.96% |
| PLTR240524C00026500 | 2024-05-01 11:08AM EDT | 26.50 | 0.63 | 0.52 | 0.56 | +0.03 | +5.00% | 12 | 562 | 81.45% |
| PLTR240524C00027000 | 2024-05-01 2:12PM EDT | 27.00 | 0.54 | 0.37 | 0.48 | +0.03 | +5.88% | 32 | 674 | 79.10% |
| PLTR240524C00027500 | 2024-05-01 3:57PM EDT | 27.50 | 0.41 | 0.38 | 0.41 | -0.03 | -6.82% | 9 | 477 | 81.45% |
| PLTR240524C00028000 | 2024-05-01 2:04PM EDT | 28.00 | 0.41 | 0.29 | 0.35 | +0.03 | +7.89% | 85 | 897 | 80.27% |
| PLTR240524C00028500 | 2024-05-01 9:45AM EDT | 28.50 | 0.32 | 0.28 | 0.30 | -0.02 | -5.88% | 1 | 377 | 81.84% |
| PLTR240524C00029000 | 2024-05-01 2:45PM EDT | 29.00 | 0.31 | 0.24 | 0.26 | -0.01 | -3.12% | 15 | 426 | 82.23% |
| PLTR240524C00030000 | 2024-05-01 12:18PM EDT | 30.00 | 0.20 | 0.17 | 0.20 | -0.03 | -13.04% | 157 | 821 | 82.81% |
| PLTR240524C00031000 | 2024-05-01 3:00PM EDT | 31.00 | 0.19 | 0.14 | 0.16 | +0.02 | +11.76% | 41 | 36 | 85.16% |
| PLTR240524C00032000 | 2024-04-30 10:28AM EDT | 32.00 | 0.13 | 0.10 | 0.13 | 0.00 | - | 1 | 90 | 86.33% |
| PLTR240524C00033000 | 2024-05-01 3:02PM EDT | 33.00 | 0.10 | 0.04 | 0.11 | 0.00 | - | 103 | 31 | 84.77% |
| PLTR240524C00035000 | 2024-05-01 1:44PM EDT | 35.00 | 0.07 | 0.03 | 0.12 | +0.01 | +16.67% | 14 | 153 | 94.53% |
認沽盤範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240524P00015000 | 2024-05-01 9:30AM EDT | 15.00 | 0.08 | 0.02 | 0.12 | +0.02 | +33.33% | 1 | 125 | 87.89% |
| PLTR240524P00017000 | 2024-05-01 3:05PM EDT | 17.00 | 0.14 | 0.17 | 0.20 | -0.08 | -36.36% | 24 | 704 | 79.69% |
| PLTR240524P00018000 | 2024-05-01 3:38PM EDT | 18.00 | 0.30 | 0.31 | 0.34 | -0.09 | -23.08% | 27 | 575 | 79.10% |
| PLTR240524P00018500 | 2024-05-01 2:33PM EDT | 18.50 | 0.41 | 0.41 | 0.43 | -0.08 | -16.33% | 13 | 2,173 | 78.71% |
| PLTR240524P00019000 | 2024-05-01 3:28PM EDT | 19.00 | 0.45 | 0.47 | 0.59 | -0.17 | -27.42% | 136 | 925 | 78.22% |
| PLTR240524P00019500 | 2024-05-01 3:28PM EDT | 19.50 | 0.53 | 0.66 | 0.69 | -0.24 | -31.17% | 256 | 495 | 78.61% |
| PLTR240524P00020000 | 2024-05-01 3:09PM EDT | 20.00 | 0.81 | 0.82 | 0.85 | -0.13 | -13.83% | 24 | 1,161 | 78.52% |
| PLTR240524P00020500 | 2024-05-01 2:02PM EDT | 20.50 | 0.85 | 1.01 | 1.04 | -0.29 | -25.44% | 42 | 1,539 | 78.81% |
| PLTR240524P00021000 | 2024-05-01 3:03PM EDT | 21.00 | 1.02 | 1.21 | 1.25 | -0.32 | -23.88% | 191 | 798 | 78.71% |
| PLTR240524P00021500 | 2024-05-01 3:57PM EDT | 21.50 | 1.45 | 1.45 | 1.48 | -0.15 | -9.37% | 30 | 347 | 78.91% |
| PLTR240524P00022000 | 2024-05-01 2:57PM EDT | 22.00 | 1.47 | 1.70 | 1.73 | -0.31 | -17.42% | 226 | 1,344 | 78.76% |
| PLTR240524P00022500 | 2024-05-01 3:51PM EDT | 22.50 | 1.94 | 1.97 | 2.01 | -0.18 | -8.49% | 156 | 267 | 78.71% |
| PLTR240524P00023000 | 2024-05-01 3:38PM EDT | 23.00 | 2.12 | 2.26 | 2.30 | +0.12 | +6.00% | 19 | 142 | 78.42% |
| PLTR240524P00023500 | 2024-05-01 2:21PM EDT | 23.50 | 2.58 | 2.57 | 2.69 | +0.03 | +1.18% | 7 | 95 | 79.88% |
| PLTR240524P00024000 | 2024-04-30 2:51PM EDT | 24.00 | 2.63 | 2.89 | 3.05 | -0.42 | -13.77% | 4 | 230 | 79.98% |
| PLTR240524P00024500 | 2024-05-01 2:54PM EDT | 24.50 | 2.93 | 3.25 | 3.30 | +0.01 | +0.34% | 3 | 30 | 77.64% |
| PLTR240524P00025000 | 2024-05-01 3:49PM EDT | 25.00 | 3.60 | 3.60 | 3.70 | +0.14 | +4.05% | 16 | 63 | 77.73% |
| PLTR240524P00025500 | 2024-04-18 12:08PM EDT | 25.50 | 4.83 | 4.00 | 4.10 | 0.00 | - | 57 | 65 | 78.32% |
| PLTR240524P00026000 | 2024-04-23 9:57AM EDT | 26.00 | 4.62 | 4.40 | 4.50 | 0.00 | - | 3 | 9 | 78.22% |
| PLTR240524P00027000 | 2024-04-30 12:14PM EDT | 27.00 | 5.45 | 5.10 | 5.40 | +0.30 | +5.83% | 5 | 16 | 75.39% |
| PLTR240524P00031000 | 2024-04-26 10:40AM EDT | 31.00 | 8.63 | 8.75 | 9.05 | 0.00 | - | 1 | 1 | 60.16% |
