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3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503C00014500 | 2024-04-29 10:17AM EDT | 14.50 | 8.00 | 7.60 | 9.05 | -0.26 | -3.15% | 1 | 132 | 457.81% |
| PLTR240503C00015000 | 2024-05-02 3:15PM EDT | 15.00 | 7.66 | 7.00 | 8.55 | +0.31 | +4.22% | 9 | 62 | 407.81% |
| PLTR240503C00015500 | 2024-05-02 3:55PM EDT | 15.50 | 6.35 | 6.35 | 8.05 | -0.05 | -0.78% | 1 | 29 | 345.31% |
| PLTR240503C00016000 | 2024-05-01 3:43PM EDT | 16.00 | 6.36 | 6.10 | 7.50 | +0.09 | +1.44% | 11 | 34 | 366.41% |
| PLTR240503C00016500 | 2024-05-01 9:48AM EDT | 16.50 | 5.50 | 5.80 | 7.05 | 0.00 | - | 2 | 2 | 384.38% |
| PLTR240503C00017000 | 2024-05-02 1:36PM EDT | 17.00 | 5.65 | 5.30 | 6.55 | +0.35 | +6.60% | 45 | 49 | 357.03% |
| PLTR240503C00017500 | 2024-05-02 11:07AM EDT | 17.50 | 4.96 | 4.95 | 6.05 | +0.49 | +10.96% | 102 | 5 | 351.56% |
| PLTR240503C00018000 | 2024-05-02 3:59PM EDT | 18.00 | 4.52 | 4.35 | 5.45 | +0.23 | +5.36% | 2 | 31 | 296.88% |
| PLTR240503C00018500 | 2024-05-02 11:07AM EDT | 18.50 | 3.97 | 3.55 | 5.00 | -0.18 | -4.34% | 2 | 50 | 235.16% |
| PLTR240503C00019000 | 2024-05-02 3:30PM EDT | 19.00 | 3.65 | 3.40 | 4.00 | +0.35 | +10.61% | 107 | 261 | 187.50% |
| PLTR240503C00019500 | 2024-05-02 12:27PM EDT | 19.50 | 2.98 | 2.93 | 3.95 | -0.12 | -3.87% | 6 | 185 | 230.08% |
| PLTR240503C00020000 | 2024-05-02 3:57PM EDT | 20.00 | 2.52 | 2.30 | 2.64 | +0.35 | +16.13% | 409 | 1,372 | 125.00% |
| PLTR240503C00020500 | 2024-05-02 3:37PM EDT | 20.50 | 2.10 | 1.81 | 2.20 | +0.20 | +10.53% | 57 | 1,184 | 123.44% |
| PLTR240503C00021000 | 2024-05-02 3:57PM EDT | 21.00 | 1.53 | 1.47 | 1.62 | +0.36 | +30.77% | 387 | 2,841 | 79.69% |
| PLTR240503C00021500 | 2024-05-02 3:52PM EDT | 21.50 | 1.03 | 0.94 | 1.10 | +0.26 | +33.77% | 1,193 | 8,747 | 53.91% |
| PLTR240503C00022000 | 2024-05-02 3:59PM EDT | 22.00 | 0.62 | 0.59 | 0.65 | +0.18 | +40.91% | 2,994 | 8,195 | 45.31% |
| PLTR240503C00022500 | 2024-05-02 3:59PM EDT | 22.50 | 0.28 | 0.27 | 0.30 | +0.06 | +27.27% | 9,312 | 9,379 | 41.21% |
| PLTR240503C00023000 | 2024-05-02 3:59PM EDT | 23.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 20,036 | 18,446 | 43.36% |
| PLTR240503C00023500 | 2024-05-02 3:55PM EDT | 23.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 17,296 | 9,079 | 48.05% |
| PLTR240503C00024000 | 2024-05-02 3:59PM EDT | 24.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5,229 | 11,524 | 54.69% |
| PLTR240503C00024500 | 2024-05-02 3:46PM EDT | 24.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,293 | 3,370 | 62.50% |
| PLTR240503C00025000 | 2024-05-02 3:53PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 883 | 10,895 | 62.50% |
| PLTR240503C00025500 | 2024-05-02 2:22PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 3,634 | 71.88% |
| PLTR240503C00026000 | 2024-05-02 2:12PM EDT | 26.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 110 | 2,312 | 81.25% |
| PLTR240503C00026500 | 2024-05-02 11:37AM EDT | 26.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 1,536 | 106.25% |
| PLTR240503C00027000 | 2024-05-02 2:58PM EDT | 27.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 38 | 8,795 | 109.38% |
| PLTR240503C00027500 | 2024-05-02 1:16PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,537 | 112.50% |
| PLTR240503C00028000 | 2024-05-02 3:53PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,049 | 118.75% |
| PLTR240503C00028500 | 2024-05-02 3:55PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,306 | 125.00% |
| PLTR240503C00029000 | 2024-05-02 12:14PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 932 | 137.50% |
| PLTR240503C00029500 | 2024-05-02 3:59PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 143.75% |
| PLTR240503C00030000 | 2024-05-02 3:58PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,321 | 150.00% |
| PLTR240503C00030500 | 2024-04-29 9:57AM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 677 | 156.25% |
| PLTR240503C00031000 | 2024-04-29 9:30AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,332 | 162.50% |
| PLTR240503C00032000 | 2024-04-29 3:23PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 456 | 181.25% |
| PLTR240503C00033000 | 2024-04-26 11:33AM EDT | 33.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 719 | 193.75% |
| PLTR240503C00034000 | 2024-04-26 3:13PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 206.25% |
| PLTR240503C00035000 | 2024-05-01 2:30PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 903 | 218.75% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503P00015000 | 2024-05-01 2:00PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 296 | 212.50% |
| PLTR240503P00015500 | 2024-04-25 2:25PM EDT | 15.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 276.56% |
| PLTR240503P00016000 | 2024-04-26 1:29PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 685 | 187.50% |
| PLTR240503P00016500 | 2024-05-01 1:42PM EDT | 16.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 5 | 4 | 346.09% |
| PLTR240503P00017000 | 2024-05-02 2:40PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,325 | 156.25% |
| PLTR240503P00017500 | 2024-04-29 12:36PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 277 | 137.50% |
| PLTR240503P00018000 | 2024-05-02 10:03AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19,147 | 125.00% |
| PLTR240503P00018500 | 2024-04-30 3:48PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 918 | 112.50% |
| PLTR240503P00019000 | 2024-05-02 12:53PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,200 | 96.88% |
| PLTR240503P00019500 | 2024-05-02 1:04PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 91 | 3,930 | 87.50% |
| PLTR240503P00020000 | 2024-05-02 3:48PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 84 | 6,183 | 71.88% |
| PLTR240503P00020500 | 2024-05-02 3:59PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 321 | 14,748 | 59.38% |
| PLTR240503P00021000 | 2024-05-02 3:59PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 3,682 | 7,990 | 55.47% |
| PLTR240503P00021500 | 2024-05-02 3:58PM EDT | 21.50 | 0.04 | 0.02 | 0.04 | -0.09 | -69.23% | 4,974 | 10,162 | 50.78% |
| PLTR240503P00022000 | 2024-05-02 3:59PM EDT | 22.00 | 0.08 | 0.07 | 0.09 | -0.21 | -72.41% | 4,403 | 11,667 | 43.36% |
| PLTR240503P00022500 | 2024-05-02 3:59PM EDT | 22.50 | 0.26 | 0.24 | 0.25 | -0.30 | -53.57% | 3,092 | 12,050 | 41.21% |
| PLTR240503P00023000 | 2024-05-02 3:59PM EDT | 23.00 | 0.58 | 0.56 | 0.60 | -0.36 | -38.30% | 833 | 7,746 | 48.63% |
| PLTR240503P00023500 | 2024-05-02 3:57PM EDT | 23.50 | 1.00 | 0.85 | 1.04 | -0.25 | -20.00% | 935 | 1,345 | 58.20% |
| PLTR240503P00024000 | 2024-05-02 3:28PM EDT | 24.00 | 1.49 | 1.45 | 1.72 | -0.35 | -19.02% | 248 | 1,224 | 87.50% |
| PLTR240503P00024500 | 2024-05-02 2:46PM EDT | 24.50 | 1.95 | 1.41 | 4.05 | -0.28 | -12.56% | 11 | 268 | 225.78% |
| PLTR240503P00025000 | 2024-05-02 3:11PM EDT | 25.00 | 2.51 | 0.58 | 2.71 | -0.22 | -8.06% | 22 | 153 | 151.95% |
| PLTR240503P00025500 | 2024-05-02 11:17AM EDT | 25.50 | 2.94 | 2.36 | 4.05 | +0.08 | +2.80% | 1 | 0 | 168.36% |
| PLTR240503P00026000 | 2024-05-02 2:12PM EDT | 26.00 | 3.45 | 2.81 | 3.90 | +0.15 | +4.55% | 20 | 33 | 227.34% |
| PLTR240503P00026500 | 2024-05-01 9:41AM EDT | 26.50 | 4.46 | 3.15 | 5.70 | 0.00 | - | 1 | 0 | 249.61% |
| PLTR240503P00027000 | 2024-05-01 3:43PM EDT | 27.00 | 4.81 | 3.45 | 4.70 | 0.00 | - | 19 | 9 | 214.45% |
| PLTR240503P00027500 | 2024-05-01 3:43PM EDT | 27.50 | 5.45 | 3.95 | 5.15 | 0.00 | - | 11 | 5 | 214.84% |
| PLTR240503P00028000 | 2024-05-01 3:54PM EDT | 28.00 | 5.85 | 4.45 | 5.75 | 0.00 | - | 4 | 0 | 256.25% |
| PLTR240503P00028500 | 2024-04-30 10:24AM EDT | 28.50 | 5.87 | 4.95 | 6.55 | 0.00 | - | 1 | 0 | 339.45% |
| PLTR240503P00029000 | 2024-05-02 10:02AM EDT | 29.00 | 6.80 | 5.75 | 7.50 | -0.05 | -0.73% | 9 | 7 | 245.31% |
| PLTR240503P00030000 | 2024-05-01 3:43PM EDT | 30.00 | 7.65 | 5.65 | 9.25 | 0.00 | - | 2 | 0 | 50.00% |
| PLTR240503P00030500 | 2024-05-02 9:34AM EDT | 30.50 | 7.90 | 7.25 | 8.35 | -0.30 | -3.66% | 1 | 0 | 348.44% |
| PLTR240503P00032000 | 2024-04-22 12:07PM EDT | 32.00 | 11.35 | 8.55 | 10.40 | 0.00 | - | 55 | 3 | 220.31% |
| PLTR240503P00033000 | 2024-05-01 2:50PM EDT | 33.00 | 10.35 | 8.95 | 10.80 | 0.00 | - | 2 | 2 | 392.19% |
| PLTR240503P00034000 | 2024-04-26 9:35AM EDT | 34.00 | 11.90 | 10.50 | 11.90 | 0.00 | - | 40 | 0 | 442.19% |
| PLTR240503P00035000 | 2024-05-01 2:50PM EDT | 35.00 | 12.35 | 11.15 | 13.00 | 0.00 | - | 1 | 1 | 489.84% |
