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4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240419C00001000 | 2024-04-17 11:34AM EDT | 1.00 | 20.55 | 19.60 | 22.05 | 0.00 | - | 1 | 17 | 6,525.00% |
| PLTR240419C00002000 | 2024-04-18 10:57AM EDT | 2.00 | 19.32 | 18.05 | 19.25 | -0.13 | -0.67% | 60 | 41 | 2,575.00% |
| PLTR240419C00003000 | 2024-04-17 3:19PM EDT | 3.00 | 18.18 | 17.05 | 19.15 | -0.27 | -1.46% | 60 | 14 | 3,821.88% |
| PLTR240419C00004000 | 2024-04-18 1:39PM EDT | 4.00 | 17.05 | 16.30 | 18.15 | -0.40 | -2.29% | 120 | 28 | 1,712.50% |
| PLTR240419C00005000 | 2024-04-18 1:32PM EDT | 5.00 | 15.87 | 16.00 | 17.15 | -1.08 | -6.37% | 95 | 50 | 2,090.63% |
| PLTR240419C00006000 | 2024-04-18 10:57AM EDT | 6.00 | 15.32 | 13.50 | 17.10 | -0.28 | -1.79% | 60 | 30 | 1,462.50% |
| PLTR240419C00007000 | 2024-04-18 12:14PM EDT | 7.00 | 14.23 | 13.45 | 15.10 | -0.15 | -1.04% | 30 | 82 | 1,253.13% |
| PLTR240419C00008000 | 2024-04-18 1:39PM EDT | 8.00 | 13.05 | 12.60 | 13.25 | -0.95 | -6.79% | 61 | 119 | 1,071.88% |
| PLTR240419C00009000 | 2024-04-18 1:11PM EDT | 9.00 | 12.14 | 11.95 | 12.25 | -0.46 | -3.65% | 77 | 189 | 953.13% |
| PLTR240419C00010000 | 2024-04-18 3:45PM EDT | 10.00 | 11.12 | 10.80 | 11.40 | -0.28 | -2.46% | 43 | 132 | 1,014.06% |
| PLTR240419C00011000 | 2024-04-18 1:59PM EDT | 11.00 | 10.05 | 8.90 | 10.60 | -0.35 | -3.37% | 5 | 393 | 1,050.00% |
| PLTR240419C00012000 | 2024-04-17 9:44AM EDT | 12.00 | 9.05 | 8.95 | 9.50 | -0.85 | -8.59% | 10 | 398 | 634.38% |
| PLTR240419C00013000 | 2024-04-18 3:43PM EDT | 13.00 | 8.10 | 8.05 | 8.35 | -0.47 | -5.48% | 39 | 401 | 525.00% |
| PLTR240419C00014000 | 2024-04-18 10:09AM EDT | 14.00 | 7.35 | 7.00 | 7.50 | -0.25 | -3.29% | 66 | 1,864 | 509.38% |
| PLTR240419C00015000 | 2024-04-18 12:48PM EDT | 15.00 | 6.25 | 5.40 | 6.25 | -0.10 | -1.57% | 51 | 2,227 | 437.50% |
| PLTR240419C00016000 | 2024-04-18 3:02PM EDT | 16.00 | 5.05 | 5.05 | 5.40 | -0.65 | -11.40% | 87 | 1,973 | 350.00% |
| PLTR240419C00017000 | 2024-04-18 2:38PM EDT | 17.00 | 4.00 | 3.10 | 4.50 | -0.70 | -14.89% | 107 | 3,379 | 427.34% |
| PLTR240419C00018000 | 2024-04-18 3:40PM EDT | 18.00 | 3.15 | 2.82 | 3.50 | -0.25 | -7.35% | 52 | 5,457 | 176.56% |
| PLTR240419C00018500 | 2024-04-18 12:24PM EDT | 18.50 | 2.80 | 2.49 | 2.81 | -0.21 | -6.98% | 45 | 34 | 140.63% |
| PLTR240419C00019000 | 2024-04-18 3:38PM EDT | 19.00 | 2.14 | 1.91 | 2.23 | -0.26 | -10.83% | 107 | 12,288 | 169.53% |
| PLTR240419C00019500 | 2024-04-18 3:58PM EDT | 19.50 | 1.60 | 1.54 | 1.75 | -0.27 | -14.44% | 26 | 263 | 87.50% |
| PLTR240419C00020000 | 2024-04-18 3:59PM EDT | 20.00 | 1.13 | 1.10 | 1.31 | -0.25 | -18.12% | 1,761 | 5,241 | 97.66% |
| PLTR240419C00020500 | 2024-04-18 3:59PM EDT | 20.50 | 0.66 | 0.64 | 0.70 | -0.26 | -28.26% | 824 | 248 | 53.13% |
| PLTR240419C00021000 | 2024-04-18 3:59PM EDT | 21.00 | 0.31 | 0.29 | 0.30 | -0.20 | -39.22% | 7,191 | 6,347 | 50.78% |
| PLTR240419C00021500 | 2024-04-18 3:59PM EDT | 21.50 | 0.10 | 0.09 | 0.10 | -0.14 | -58.33% | 10,070 | 2,797 | 52.73% |
| PLTR240419C00022000 | 2024-04-18 3:59PM EDT | 22.00 | 0.04 | 0.02 | 0.03 | -0.07 | -63.64% | 7,010 | 14,221 | 56.25% |
| PLTR240419C00022500 | 2024-04-18 3:59PM EDT | 22.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,787 | 10,726 | 70.31% |
| PLTR240419C00023000 | 2024-04-18 3:58PM EDT | 23.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5,524 | 20,207 | 90.63% |
| PLTR240419C00023500 | 2024-04-18 3:40PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,487 | 16,615 | 93.75% |
| PLTR240419C00024000 | 2024-04-18 3:59PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,224 | 22,950 | 106.25% |
| PLTR240419C00024500 | 2024-04-18 3:51PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 466 | 19,243 | 118.75% |
| PLTR240419C00025000 | 2024-04-18 3:47PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 654 | 64,142 | 137.50% |
| PLTR240419C00025500 | 2024-04-18 3:17PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 245 | 5,070 | 150.00% |
| PLTR240419C00026000 | 2024-04-18 1:47PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 11,824 | 162.50% |
| PLTR240419C00026500 | 2024-04-18 10:13AM EDT | 26.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 1,694 | 218.75% |
| PLTR240419C00027000 | 2024-04-18 3:52PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 13,419 | 187.50% |
| PLTR240419C00027500 | 2024-04-18 2:42PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 1,911 | 200.00% |
| PLTR240419C00028000 | 2024-04-18 1:55PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,593 | 212.50% |
| PLTR240419C00028500 | 2024-04-17 12:42PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,920 | 225.00% |
| PLTR240419C00029000 | 2024-04-18 10:23AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,307 | 237.50% |
| PLTR240419C00029500 | 2024-04-17 12:07PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 176 | 250.00% |
| PLTR240419C00030000 | 2024-04-18 3:14PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 23,535 | 262.50% |
| PLTR240419C00031000 | 2024-04-17 11:18AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,428 | 275.00% |
| PLTR240419C00032000 | 2024-04-18 11:20AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,485 | 300.00% |
| PLTR240419C00033000 | 2024-04-12 1:07PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 9,190 | 312.50% |
| PLTR240419C00034000 | 2024-04-15 1:11PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,484 | 337.50% |
| PLTR240419C00035000 | 2024-04-18 1:43PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 6,185 | 350.00% |
| PLTR240419C00036000 | 2024-04-08 10:46AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,395 | 375.00% |
| PLTR240419C00037000 | 2024-04-15 2:37PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,271 | 387.50% |
| PLTR240419C00038000 | 2024-04-04 3:56PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,345 | 400.00% |
| PLTR240419C00039000 | 2024-04-16 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 495 | 425.00% |
| PLTR240419C00040000 | 2024-04-16 10:01AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,642 | 437.50% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240419P00004000 | 2023-11-01 1:24PM EDT | 4.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 4 | 1,437.50% |
| PLTR240419P00005000 | 2024-04-11 12:20PM EDT | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,040 | 1,000.00% |
| PLTR240419P00006000 | 2024-04-11 12:22PM EDT | 6.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 1,239 | 875.00% |
| PLTR240419P00007000 | 2024-03-11 2:07PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,386 | 875.00% |
| PLTR240419P00008000 | 2024-04-15 11:22AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 927 | 700.00% |
| PLTR240419P00009000 | 2024-02-28 3:12PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 632 | 600.00% |
| PLTR240419P00010000 | 2024-04-15 2:11PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,104 | 537.50% |
| PLTR240419P00011000 | 2024-04-16 11:42AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,858 | 475.00% |
| PLTR240419P00012000 | 2024-04-15 2:48PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 9,430 | 412.50% |
| PLTR240419P00013000 | 2024-04-18 12:08PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 8,248 | 387.50% |
| PLTR240419P00014000 | 2024-04-17 11:41AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,586 | 312.50% |
| PLTR240419P00015000 | 2024-04-18 11:18AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 8,237 | 287.50% |
| PLTR240419P00016000 | 2024-04-18 2:00PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,318 | 212.50% |
| PLTR240419P00017000 | 2024-04-18 2:27PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7,353 | 175.00% |
| PLTR240419P00018000 | 2024-04-18 3:37PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 5,663 | 131.25% |
| PLTR240419P00018500 | 2024-04-18 10:51AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 935 | 112.50% |
| PLTR240419P00019000 | 2024-04-18 2:12PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 447 | 17,013 | 93.75% |
| PLTR240419P00019500 | 2024-04-18 3:12PM EDT | 19.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 730 | 1,470 | 87.50% |
| PLTR240419P00020000 | 2024-04-18 3:58PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,092 | 16,900 | 71.88% |
| PLTR240419P00020500 | 2024-04-18 3:59PM EDT | 20.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 4,847 | 4,482 | 58.59% |
| PLTR240419P00021000 | 2024-04-18 3:59PM EDT | 21.00 | 0.17 | 0.17 | 0.18 | -0.02 | -10.53% | 18,393 | 12,320 | 53.13% |
| PLTR240419P00021500 | 2024-04-18 3:59PM EDT | 21.50 | 0.48 | 0.45 | 0.55 | +0.05 | +11.63% | 3,327 | 16,529 | 62.11% |
| PLTR240419P00022000 | 2024-04-18 3:57PM EDT | 22.00 | 0.93 | 0.87 | 0.97 | +0.14 | +17.72% | 1,810 | 15,795 | 67.97% |
| PLTR240419P00022500 | 2024-04-18 3:49PM EDT | 22.50 | 1.36 | 1.23 | 1.45 | +0.16 | +13.33% | 668 | 5,573 | 107.03% |
| PLTR240419P00023000 | 2024-04-18 3:59PM EDT | 23.00 | 1.90 | 1.72 | 2.10 | +0.28 | +17.28% | 582 | 12,124 | 110.16% |
| PLTR240419P00023500 | 2024-04-18 3:52PM EDT | 23.50 | 2.40 | 2.15 | 2.57 | +0.20 | +9.09% | 210 | 2,861 | 203.91% |
| PLTR240419P00024000 | 2024-04-18 3:45PM EDT | 24.00 | 2.88 | 2.67 | 2.98 | +0.26 | +9.92% | 342 | 3,973 | 192.19% |
| PLTR240419P00024500 | 2024-04-18 3:24PM EDT | 24.50 | 3.40 | 3.00 | 3.60 | +0.30 | +9.68% | 63 | 2,947 | 264.84% |
| PLTR240419P00025000 | 2024-04-18 3:50PM EDT | 25.00 | 3.85 | 3.75 | 3.95 | +0.15 | +4.05% | 108 | 1,936 | 217.19% |
| PLTR240419P00025500 | 2024-04-18 11:15AM EDT | 25.50 | 4.17 | 3.80 | 4.55 | +0.12 | +2.96% | 2 | 40 | 289.06% |
| PLTR240419P00026000 | 2024-04-18 3:03PM EDT | 26.00 | 4.90 | 4.65 | 5.00 | +0.35 | +7.69% | 394 | 2,195 | 284.38% |
| PLTR240419P00026500 | 2024-04-17 3:48PM EDT | 26.50 | 5.05 | 5.35 | 5.55 | 0.00 | - | 180 | 5 | 271.88% |
| PLTR240419P00027000 | 2024-04-18 3:03PM EDT | 27.00 | 5.95 | 5.25 | 6.20 | +0.40 | +7.21% | 74 | 179 | 413.28% |
| PLTR240419P00027500 | 2024-04-18 10:35AM EDT | 27.50 | 6.45 | 6.00 | 6.60 | +0.40 | +6.61% | 69 | 55 | 390.63% |
| PLTR240419P00028000 | 2024-04-18 3:50PM EDT | 28.00 | 7.25 | 6.35 | 7.40 | +0.70 | +10.69% | 247 | 573 | 212.50% |
| PLTR240419P00028500 | 2024-04-18 10:32AM EDT | 28.50 | 7.30 | 7.30 | 7.75 | +0.75 | +11.45% | 54 | 2 | 388.28% |
| PLTR240419P00029000 | 2024-04-17 3:48PM EDT | 29.00 | 7.65 | 7.30 | 8.05 | +0.10 | +1.32% | 1 | 5 | 418.75% |
| PLTR240419P00029500 | 2024-04-17 3:14PM EDT | 29.50 | 8.15 | 7.70 | 8.50 | 0.00 | - | 11 | 0 | 404.69% |
| PLTR240419P00030000 | 2024-04-18 10:56AM EDT | 30.00 | 8.65 | 8.35 | 9.25 | +0.15 | +1.76% | 82 | 0 | 546.09% |
| PLTR240419P00031000 | 2024-04-17 9:36AM EDT | 31.00 | 9.05 | 9.20 | 10.90 | 0.00 | - | 19 | 0 | 482.03% |
| PLTR240419P00032000 | 2024-04-18 9:38AM EDT | 32.00 | 11.05 | 10.65 | 11.85 | +0.50 | +4.74% | 16 | 1 | 612.50% |
| PLTR240419P00033000 | 2024-04-16 11:38AM EDT | 33.00 | 11.25 | 11.40 | 12.10 | 0.00 | - | 2 | 0 | 568.75% |
| PLTR240419P00034000 | 2024-04-18 10:51AM EDT | 34.00 | 12.65 | 12.40 | 13.90 | +1.00 | +8.58% | 3 | 0 | 623.44% |
| PLTR240419P00035000 | 2024-04-18 10:08AM EDT | 35.00 | 14.00 | 13.60 | 14.90 | +0.45 | +3.32% | 19 | 0 | 700.00% |
| PLTR240419P00036000 | 2024-03-18 11:28AM EDT | 36.00 | 12.25 | 14.60 | 14.80 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240419P00037000 | 2024-04-10 9:47AM EDT | 37.00 | 14.54 | 15.30 | 16.05 | 0.00 | - | 23 | 0 | 639.06% |
| PLTR240419P00038000 | 2024-04-18 10:56AM EDT | 38.00 | 16.65 | 14.70 | 17.95 | +1.10 | +7.07% | 3 | 0 | 1,040.63% |
| PLTR240419P00039000 | 2024-04-18 9:42AM EDT | 39.00 | 18.25 | 16.90 | 19.75 | +1.00 | +5.80% | 17 | 0 | 837.50% |
| PLTR240419P00040000 | 2024-04-16 11:38AM EDT | 40.00 | 18.25 | 17.90 | 19.95 | 0.00 | - | 5 | 0 | 578.13% |
