香港股市 將在 3 小時 48 分鐘 開市

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
18.37-0.52 (-2.75%)
收市價: 4:00PM EDT

18.31 -0.06 (-0.00%)
收市後: 5:41PM EDT

價內期權
認購期權範圍2021年5月14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
PLTR210514C000100002021-05-13 2:07PM EDT10.008.258.208.55-0.75-8.33%551325.00%
PLTR210514C000120002021-05-13 1:46PM EDT12.005.906.206.55-1.05-15.11%1034225.00%
PLTR210514C000130002021-05-13 2:20PM EDT13.005.205.305.45-0.51-8.93%1717187.50%
PLTR210514C000140002021-05-13 10:42AM EDT14.004.504.254.50-0.40-8.16%1332150.00%
PLTR210514C000150002021-05-13 3:59PM EDT15.003.403.303.45-0.50-12.82%320589118.75%
PLTR210514C000160002021-05-13 2:22PM EDT16.002.252.362.43-0.69-23.47%109313109.38%
PLTR210514C000165002021-05-13 3:52PM EDT16.501.931.781.92-0.46-19.25%80458103.91%
PLTR210514C000170002021-05-13 3:57PM EDT17.001.421.311.50-0.55-27.92%42899674.22%
PLTR210514C000175002021-05-13 3:59PM EDT17.500.970.931.04-0.56-36.60%57858977.73%
PLTR210514C000180002021-05-13 3:58PM EDT18.000.580.570.58-0.50-46.30%5,0831,74867.19%
PLTR210514C000185002021-05-13 3:59PM EDT18.500.300.290.30-0.46-60.53%19,3724,98465.63%
PLTR210514C000190002021-05-13 3:59PM EDT19.000.160.150.16-0.31-65.96%46,49213,96471.09%
PLTR210514C000195002021-05-13 3:58PM EDT19.500.070.070.08-0.22-75.86%21,7878,35375.00%
PLTR210514C000200002021-05-13 3:59PM EDT20.000.050.040.05-0.12-70.59%26,02226,75582.81%
PLTR210514C000205002021-05-13 3:59PM EDT20.500.030.030.04-0.08-72.73%5,21816,93795.31%
PLTR210514C000210002021-05-13 3:55PM EDT21.000.020.020.03-0.05-71.43%4,12120,928103.13%
PLTR210514C000215002021-05-13 3:55PM EDT21.500.020.010.03-0.03-60.00%2,53911,752114.06%
PLTR210514C000220002021-05-13 3:43PM EDT22.000.010.010.02-0.02-66.67%4,31419,435121.88%
PLTR210514C000225002021-05-13 3:58PM EDT22.500.020.010.02-0.02-50.00%1,7908,161134.38%
PLTR210514C000230002021-05-13 3:57PM EDT23.000.020.010.02-0.01-33.33%1,56912,997146.88%
PLTR210514C000235002021-05-13 3:44PM EDT23.500.020.010.020.00-5245,174156.25%
PLTR210514C000240002021-05-13 3:58PM EDT24.000.010.000.01-0.01-50.00%1,57212,994143.75%
PLTR210514C000245002021-05-13 2:56PM EDT24.500.010.010.02-0.01-50.00%6846,609178.13%
PLTR210514C000250002021-05-13 3:50PM EDT25.000.010.000.01-0.01-50.00%1,39114,705162.50%
PLTR210514C000255002021-05-13 3:28PM EDT25.500.020.000.020.00-44010,261187.50%
PLTR210514C000260002021-05-13 3:17PM EDT26.000.010.000.01-0.01-50.00%9087,410181.25%
PLTR210514C000265002021-05-13 3:48PM EDT26.500.010.000.02-0.01-50.00%1082,435206.25%
PLTR210514C000270002021-05-13 2:53PM EDT27.000.010.000.01-0.01-50.00%5725,107200.00%
PLTR210514C000275002021-05-13 12:27PM EDT27.500.020.000.01+0.01+100.00%3993,502212.50%
PLTR210514C000280002021-05-13 3:55PM EDT28.000.010.000.010.00-1133,475212.50%
PLTR210514C000285002021-05-13 3:20PM EDT28.500.010.000.010.00-281,332225.00%
PLTR210514C000290002021-05-13 3:52PM EDT29.000.010.000.010.00-1283,908237.50%
PLTR210514C000295002021-05-12 10:10AM EDT29.500.010.000.010.00-21,370237.50%
PLTR210514C000300002021-05-13 10:11AM EDT30.000.010.000.010.00-1968,043250.00%
PLTR210514C000305002021-05-13 9:56AM EDT30.500.010.000.010.00-363995250.00%
PLTR210514C000310002021-05-13 3:41PM EDT31.000.010.000.01-0.01-50.00%101,055262.50%
PLTR210514C000320002021-05-11 3:43PM EDT32.000.010.000.010.00-134404275.00%
PLTR210514C000330002021-05-13 10:07AM EDT33.000.010.000.020.00-2073312.50%
PLTR210514C000350002021-05-13 3:46PM EDT35.000.010.000.010.00-2882,748312.50%
認沽盤範圍2021年5月14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
PLTR210514P000100002021-05-10 4:00PM EDT10.000.01-0.010.00-70574343.75%
PLTR210514P000110002021-05-11 1:08PM EDT11.000.010.000.010.00-95993275.00%
PLTR210514P000120002021-05-12 1:34PM EDT12.000.010.000.010.00-10860225.00%
PLTR210514P000130002021-05-12 3:47PM EDT13.000.010.000.010.00-4011,496187.50%
PLTR210514P000140002021-05-13 12:44PM EDT14.000.010.000.01-0.01-50.00%1162,781150.00%
PLTR210514P000150002021-05-13 3:59PM EDT15.000.020.010.02-0.01-33.33%1,81611,272137.50%
PLTR210514P000160002021-05-13 3:55PM EDT16.000.030.020.03-0.02-40.00%1,5014,933109.38%
PLTR210514P000165002021-05-13 3:51PM EDT16.500.040.030.04-0.03-42.86%5256,17895.31%
PLTR210514P000170002021-05-13 3:56PM EDT17.000.050.050.06-0.04-44.44%4,7926,03583.59%
PLTR210514P000175002021-05-13 3:57PM EDT17.500.100.090.10-0.04-28.57%3,4698,11572.27%
PLTR210514P000180002021-05-13 3:59PM EDT18.000.210.200.21-0.02-8.70%15,84013,93267.19%
PLTR210514P000185002021-05-13 4:00PM EDT18.500.420.420.44+0.05+13.51%16,47310,51366.41%
PLTR210514P000190002021-05-13 3:59PM EDT19.000.780.730.85+0.18+30.00%11,0127,80672.27%
PLTR210514P000195002021-05-13 3:59PM EDT19.501.221.171.25+0.33+37.08%4,01410,85476.56%
PLTR210514P000200002021-05-13 3:47PM EDT20.001.601.601.80+0.32+25.00%1,79910,24193.75%
PLTR210514P000205002021-05-13 3:42PM EDT20.502.062.102.31+0.34+19.77%4404,294114.06%
PLTR210514P000210002021-05-13 3:35PM EDT21.002.562.612.71+0.37+16.89%4905,223107.81%
PLTR210514P000215002021-05-13 3:53PM EDT21.503.133.103.20+0.49+18.56%2683,358114.06%
PLTR210514P000220002021-05-13 3:46PM EDT22.003.583.603.70+0.42+13.29%2245,091128.13%
PLTR210514P000225002021-05-13 3:23PM EDT22.504.154.054.20+0.45+12.16%1212,125176.56%
PLTR210514P000230002021-05-13 3:51PM EDT23.004.654.554.70+0.40+9.41%3362,130191.41%
PLTR210514P000235002021-05-13 3:17PM EDT23.505.155.055.25+0.55+11.96%2621,257164.06%
PLTR210514P000240002021-05-13 3:35PM EDT24.005.575.505.70+0.42+8.16%2131,569218.75%
PLTR210514P000245002021-05-13 3:01PM EDT24.506.156.106.25+0.57+10.22%114626214.06%
PLTR210514P000250002021-05-13 3:11PM EDT25.006.676.556.70+0.54+8.81%97919243.75%
PLTR210514P000255002021-05-12 10:48AM EDT25.507.307.057.30+0.80+12.31%2299237.50%
PLTR210514P000260002021-05-13 3:03PM EDT26.007.617.457.80+0.48+6.73%114604323.44%
PLTR210514P000265002021-05-13 11:46AM EDT26.508.327.958.30+0.62+8.05%14139335.94%
PLTR210514P000270002021-05-13 2:59PM EDT27.008.698.508.80+0.38+4.57%63299237.50%
PLTR210514P000275002021-05-13 3:26PM EDT27.509.168.959.30+0.54+6.26%770360.94%
PLTR210514P000280002021-05-13 3:05PM EDT28.009.659.459.80+0.50+5.46%30165371.88%
PLTR210514P000285002021-05-13 3:05PM EDT28.5010.149.9510.30+0.37+3.79%244383.59%
PLTR210514P000290002021-05-13 1:50PM EDT29.0011.1510.5010.75+0.87+8.46%49317367.19%
PLTR210514P000295002021-05-13 2:29PM EDT29.5011.3010.9511.30+0.80+7.62%3855405.47%
PLTR210514P000300002021-05-13 3:17PM EDT30.0011.6411.4511.80+0.54+4.86%77187416.41%
PLTR210514P000305002021-05-12 10:05AM EDT30.5011.4511.9512.30+0.10+0.88%644426.56%
PLTR210514P000310002021-05-13 2:22PM EDT31.0012.8312.5512.75+0.73+6.03%3133306.25%
PLTR210514P000320002021-05-10 3:37PM EDT32.0012.7013.4513.80-0.60-4.51%1017456.25%
PLTR210514P000330002021-05-11 10:49AM EDT33.0014.0014.4514.80-0.15-1.06%1063475.00%
PLTR210514P000350002021-05-13 12:25PM EDT35.0016.4516.4516.80+0.35+2.17%160510.16%