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：
拍板:27.00
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00027000 | 2024-05-09 2:39PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 181 | 19,328 | 131.25% |
| PLTR240517C00027000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,284 | 15,272 | 78.13% |
| PLTR240524C00027000 | 2024-05-09 2:37PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 70 | 1,386 | 67.19% |
| PLTR240531C00027000 | 2024-05-09 3:46PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 800 | 1,938 | 55.86% |
| PLTR240607C00027000 | 2024-05-09 1:31PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.08 | -0.03 | -37.50% | 17 | 376 | 50.59% |
| PLTR240614C00027000 | 2024-05-09 2:02PM EDT | 2024-06-14 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 204 | 352 | 50.78% |
| PLTR240621C00027000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 903 | 11,150 | 49.22% |
| PLTR240719C00027000 | 2024-05-09 2:26PM EDT | 2024-07-19 | 0.28 | 0.19 | 0.28 | -0.05 | -15.15% | 1,448 | 9,741 | 46.29% |
| PLTR240816C00027000 | 2024-05-09 3:47PM EDT | 2024-08-16 | 0.75 | 0.70 | 0.76 | -0.09 | -10.71% | 1,754 | 6,093 | 54.35% |
| PLTR240920C00027000 | 2024-05-09 2:26PM EDT | 2024-09-20 | 0.95 | 0.94 | 1.10 | -0.12 | -11.21% | 243 | 5,030 | 53.76% |
| PLTR241018C00027000 | 2024-05-09 1:04PM EDT | 2024-10-18 | 1.25 | 1.10 | 1.24 | -0.10 | -7.41% | 9 | 2,182 | 52.05% |
| PLTR241115C00027000 | 2024-05-09 3:59PM EDT | 2024-11-15 | 1.70 | 1.48 | 1.70 | -0.12 | -6.59% | 102 | 1,504 | 55.76% |
| PLTR241220C00027000 | 2024-05-09 3:27PM EDT | 2024-12-20 | 1.97 | 1.90 | 1.95 | -0.16 | -7.51% | 247 | 7,882 | 56.64% |
| PLTR250117C00027000 | 2024-05-09 3:12PM EDT | 2025-01-17 | 2.12 | 2.05 | 2.31 | -0.14 | -6.19% | 953 | 11,227 | 57.23% |
| PLTR250321C00027000 | 2024-05-09 1:35PM EDT | 2025-03-21 | 2.78 | 2.58 | 2.75 | -0.16 | -5.44% | 201 | 735 | 57.54% |
| PLTR250620C00027000 | 2024-05-09 3:58PM EDT | 2025-06-20 | 3.45 | 3.40 | 3.50 | -0.20 | -5.48% | 100 | 3,612 | 59.62% |
| PLTR260116C00027000 | 2024-05-09 3:06PM EDT | 2026-01-16 | 4.95 | 4.75 | 4.95 | -0.20 | -3.88% | 95 | 7,591 | 61.21% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00027000 | 2024-05-09 12:33PM EDT | 2024-05-10 | 5.70 | 4.80 | 6.60 | +0.03 | +0.53% | 29 | 6 | 386.33% |
| PLTR240517P00027000 | 2024-05-09 3:40PM EDT | 2024-05-17 | 5.75 | 5.60 | 6.10 | +0.15 | +2.68% | 11 | 1,328 | 125.39% |
| PLTR240524P00027000 | 2024-05-09 2:38PM EDT | 2024-05-24 | 5.84 | 5.65 | 6.05 | +0.34 | +6.18% | 7 | 66 | 88.28% |
| PLTR240531P00027000 | 2024-05-07 9:46AM EDT | 2024-05-31 | 5.15 | 5.65 | 6.05 | 0.00 | - | 3 | 22 | 73.63% |
| PLTR240607P00027000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 5.06 | 5.65 | 6.10 | +5.06 | - | - | 36 | 68.56% |
| PLTR240621P00027000 | 2024-05-09 1:12PM EDT | 2024-06-21 | 5.65 | 5.80 | 6.05 | -0.03 | -0.53% | 12 | 1,465 | 53.22% |
| PLTR240719P00027000 | 2024-05-09 2:01PM EDT | 2024-07-19 | 5.90 | 5.75 | 6.00 | +0.20 | +3.51% | 41 | 737 | 38.57% |
| PLTR240816P00027000 | 2024-05-08 1:53PM EDT | 2024-08-16 | 6.03 | 6.15 | 6.50 | 0.00 | - | 2 | 2,843 | 51.71% |
| PLTR240920P00027000 | 2024-05-09 10:22AM EDT | 2024-09-20 | 6.35 | 6.30 | 6.60 | +1.75 | +38.04% | 17 | 301 | 47.07% |
| PLTR241018P00027000 | 2024-05-07 11:48AM EDT | 2024-10-18 | 6.40 | 6.45 | 6.65 | 0.00 | - | 1 | 200 | 43.95% |
| PLTR241115P00027000 | 2024-05-06 1:20PM EDT | 2024-11-15 | 5.40 | 6.80 | 7.20 | 0.00 | - | 132 | 1,480 | 51.27% |
| PLTR241220P00027000 | 2024-05-09 10:02AM EDT | 2024-12-20 | 7.15 | 6.95 | 8.05 | +0.25 | +3.62% | 1 | 3,780 | 52.10% |
| PLTR250117P00027000 | 2024-05-09 12:37PM EDT | 2025-01-17 | 7.00 | 7.05 | 7.45 | 0.00 | - | 8 | 3,187 | 48.36% |
| PLTR250321P00027000 | 2024-05-09 10:14AM EDT | 2025-03-21 | 7.60 | 7.45 | 7.60 | +1.50 | +24.59% | 99 | 214 | 45.36% |
| PLTR250620P00027000 | 2024-05-08 12:54PM EDT | 2025-06-20 | 7.75 | 7.90 | 9.95 | 0.00 | - | 229 | 1,145 | 55.30% |
| PLTR260116P00027000 | 2024-05-09 12:38PM EDT | 2026-01-16 | 8.81 | 8.80 | 9.00 | -0.10 | -1.12% | 13 | 925 | 45.63% |
