Comments
Loading...
Palantir Technologies (NASDAQ:PLTR) 株価情報, オプションチェーン
オプションチェーンは、Palantir Technologiesの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Palantir Technologiesの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price51.61Mar 25, 2025
Change
0.290.56%
Bid50.55
Ask51.05
volume1
Intrest21
Strike
45
45
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest412
Last Price46.26Mar 25, 2025
Change
0.481.03%
Bid45.6
Ask46.05
volume1
Intrest47
Strike
50
50
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1178
Last Price40.45Mar 25, 2025
Change
1.423.39%
Bid40.7
Ask41.05
volume6
Intrest229
Strike
55
55
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume100
Intrest2129
Last Price35.92Mar 25, 2025
Change
0.340.94%
Bid35.55
Ask35.9
volume9
Intrest252
Strike
60
60
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume175
Intrest4468
Last Price35.82Mar 24, 2025
Change
00%
Bid34.6
Ask35.05
volume0
Intrest12
Strike
61
61
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest149
Last Price35.45Mar 24, 2025
Change
00%
Bid33.55
Ask34.05
volume0
Intrest42
Strike
62
62
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest179
Last Price33.2Mar 25, 2025
Change
3.210.67%
Bid32.6
Ask33.05
volume3
Intrest17
Strike
63
63
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest237
Last Price26.1Mar 21, 2025
Change
00%
Bid31.7
Ask32
volume0
Intrest35
Strike
64
64
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest404
Last Price30.81Mar 25, 2025
Change
0.210.69%
Bid30.6
Ask31.05
volume3
Intrest109
Strike
65
65
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest2505
Last Price30.25Mar 25, 2025
Change
0.932.98%
Bid29.6
Ask30
volume1
Intrest23
Strike
66
66
Last Price0.01Mar 25, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume2
Intrest740
Last Price29.05Mar 24, 2025
Change
00%
Bid28.6
Ask29.05
volume0
Intrest22
Strike
67
67
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid-
Ask0.01
volume2
Intrest1381
Last Price28.75Mar 25, 2025
Change
7.1833.29%
Bid27.6
Ask28.05
volume12
Intrest48
Strike
68
68
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest354
Last Price28.3Mar 25, 2025
Change
1.455.4%
Bid26.6
Ask27.05
volume12
Intrest83
Strike
69
69
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest387
Last Price26.15Mar 25, 2025
Change
0.853.15%
Bid25.6
Ask26.05
volume94
Intrest223
Strike
70
70
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume124
Intrest3584
Last Price25.1Mar 25, 2025
Change
0.52.03%
Bid24.65
Ask25.05
volume10
Intrest24
Strike
71
71
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest779
Last Price24.2Mar 25, 2025
Change
0.20.82%
Bid23.75
Ask23.9
volume6
Intrest68
Strike
72
72
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume111
Intrest969
Last Price22.97Mar 25, 2025
Change
0.371.64%
Bid22.7
Ask22.9
volume43
Intrest119
Strike
73
73
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume50
Intrest882
Last Price21.85Mar 25, 2025
Change
1.054.59%
Bid21.75
Ask21.9
volume8
Intrest65
Strike
74
74
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume166
Intrest942
Last Price21.21Mar 25, 2025
Change
0.73.19%
Bid20.65
Ask20.9
volume36
Intrest631
Strike
75
75
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume126
Intrest3901
Last Price20.4Mar 25, 2025
Change
0.52.39%
Bid19.75
Ask20
volume99
Intrest198
Strike
76
76
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume199
Intrest923
Last Price19.1Mar 25, 2025
Change
0.84.02%
Bid18.75
Ask18.9
volume31
Intrest409
Strike
77
77
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume96
Intrest1410
Last Price18.14Mar 25, 2025
Change
1.166.01%
Bid17.75
Ask17.95
volume16
Intrest280
Strike
78
78
Last Price0.03Mar 25, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume671
Intrest2663
Last Price16.85Mar 25, 2025
Change
1.357.42%
Bid16.75
Ask16.9
volume17
Intrest503
Strike
79
79
Last Price0.03Mar 25, 2025
Change
0.0350%
Bid0.03
Ask0.04
volume158
Intrest1742
Last Price16Mar 25, 2025
Change
0.855.04%
Bid15.8
Ask15.95
volume195
Intrest2784
Strike
80
80
Last Price0.04Mar 25, 2025
Change
0.0866.67%
Bid0.03
Ask0.04
volume1747
Intrest10477
Last Price15Mar 25, 2025
Change
0.855.36%
Bid14.8
Ask14.95
volume11
Intrest483
Strike
81
81
Last Price0.05Mar 25, 2025
Change
0.0337.5%
Bid0.05
Ask0.06
volume264
Intrest2290
Last Price14.3Mar 25, 2025
Change
0.946.17%
Bid13.7
Ask13.95
volume63
Intrest448
Strike
82
82
Last Price0.06Mar 25, 2025
Change
0.0545.45%
Bid0.06
Ask0.07
volume343
Intrest2428
Last Price13.2Mar 25, 2025
Change
0.85.71%
Bid12.85
Ask13
volume51
Intrest630
Strike
83
83
Last Price0.09Mar 25, 2025
Change
0.0535.71%
Bid0.08
Ask0.09
volume2098
Intrest2288
Last Price12.1Mar 25, 2025
Change
1.178.82%
Bid11.85
Ask12
volume121
Intrest1183
Strike
84
84
Last Price0.12Mar 25, 2025
Change
0.0529.41%
Bid0.1
Ask0.12
volume957
Intrest3013
Last Price11.1Mar 25, 2025
Change
18.26%
Bid10.9
Ask11
volume254
Intrest3486
Strike
85
85
Last Price0.14Mar 25, 2025
Change
0.0630%
Bid0.14
Ask0.15
volume4530
Intrest51456
Last Price10.04Mar 25, 2025
Change
1.119.96%
Bid9.95
Ask10.1
volume143
Intrest1998
Strike
86
86
Last Price0.2Mar 25, 2025
Change
0.0520%
Bid0.2
Ask0.21
volume1171
Intrest2190
Last Price9.1Mar 25, 2025
Change
1.1511.22%
Bid9
Ask9.15
volume458
Intrest3380
Strike
87
87
Last Price0.26Mar 25, 2025
Change
0.0721.21%
Bid0.26
Ask0.28
volume1704
Intrest3446
Last Price8.25Mar 25, 2025
Change
1.0311.1%
Bid8.1
Ask8.25
volume3407
Intrest2961
Strike
88
88
Last Price0.34Mar 25, 2025
Change
0.0717.07%
Bid0.34
Ask0.36
volume3565
Intrest4838
Last Price7.3Mar 25, 2025
Change
1.1513.61%
Bid7.15
Ask7.35
volume610
Intrest1532
Strike
89
89
Last Price0.46Mar 25, 2025
Change
0.0611.54%
Bid0.45
Ask0.46
volume840
Intrest2308
Last Price6.4Mar 25, 2025
Change
1.1515.23%
Bid6.35
Ask6.45
volume1379
Intrest7948
Strike
90
90
Last Price0.6Mar 25, 2025
Change
0.057.69%
Bid0.59
Ask0.6
volume10937
Intrest7838
Last Price5.55Mar 25, 2025
Change
1.1717.41%
Bid5.5
Ask5.6
volume330
Intrest2934
Strike
91
91
Last Price0.75Mar 25, 2025
Change
0.078.54%
Bid0.76
Ask0.78
volume1902
Intrest2535
Last Price4.9Mar 25, 2025
Change
116.95%
Bid4.75
Ask4.85
volume655
Intrest5021
Strike
92
92
Last Price0.98Mar 25, 2025
Change
0.054.85%
Bid0.99
Ask1.01
volume5632
Intrest3067
Last Price4.16Mar 25, 2025
Change
1.0119.54%
Bid4
Ask4.1
volume4369
Intrest4095
Strike
93
93
Last Price1.26Mar 25, 2025
Change
0.021.56%
Bid1.26
Ask1.29
volume2323
Intrest2549
Last Price3.4Mar 25, 2025
Change
1.0523.6%
Bid3.35
Ask3.45
volume879
Intrest11743
Strike
94
94
Last Price1.59Mar 25, 2025
Change
0.010.63%
Bid1.6
Ask1.63
volume4120
Intrest3526
Last Price2.84Mar 25, 2025
Change
0.9124.27%
Bid2.79
Ask2.83
volume5548
Intrest8463
Strike
95
95
Last Price2.01Mar 25, 2025
Change
0.063.08%
Bid2
Ask2.02
volume16193
Intrest4328
Last Price2.3Mar 25, 2025
Change
0.9529.23%
Bid2.27
Ask2.3
volume14136
Intrest7029
Strike
96
96
Last Price2.48Mar 25, 2025
Change
0.114.64%
Bid2.47
Ask2.51
volume10451
Intrest3685
Last Price1.88Mar 25, 2025
Change
0.8230.37%
Bid1.81
Ask1.84
volume16837
Intrest4212
Strike
97
97
Last Price3Mar 25, 2025
Change
0.165.63%
Bid3
Ask3.05
volume6281
Intrest1803
Last Price1.46Mar 25, 2025
Change
0.7734.53%
Bid1.42
Ask1.45
volume15856
Intrest4071
Strike
98
98
Last Price3.65Mar 25, 2025
Change
0.257.35%
Bid3.6
Ask3.7
volume1743
Intrest758
Last Price1.16Mar 25, 2025
Change
0.6836.96%
Bid1.1
Ask1.12
volume4459
Intrest5603
Strike
99
99
Last Price4.15Mar 25, 2025
Change
0.164.01%
Bid4.25
Ask4.35
volume289
Intrest849
Last Price0.85Mar 25, 2025
Change
0.6543.33%
Bid0.84
Ask0.86
volume19926
Intrest15958
Strike
100
100
Last Price4.5Mar 25, 2025
Change
0.153.23%
Bid5
Ask5.1
volume658
Intrest1735
Last Price0.63Mar 25, 2025
Change
0.5747.5%
Bid0.63
Ask0.65
volume3953
Intrest13170
Strike
101
101
Last Price5.9Mar 25, 2025
Change
0.59.26%
Bid5.75
Ask5.9
volume250
Intrest240
Last Price0.47Mar 25, 2025
Change
0.5152.04%
Bid0.47
Ask0.49
volume4407
Intrest9642
Strike
102
102
Last Price6.07Mar 25, 2025
Change
0.162.71%
Bid6.6
Ask6.75
volume138
Intrest207
Last Price0.35Mar 25, 2025
Change
0.4153.95%
Bid0.35
Ask0.37
volume2404
Intrest4078
Strike
103
103
Last Price7.25Mar 25, 2025
Change
0.639.52%
Bid7.5
Ask7.65
volume9
Intrest127
Last Price0.27Mar 25, 2025
Change
0.3657.14%
Bid0.26
Ask0.28
volume1923
Intrest3121
Strike
104
104
Last Price7.98Mar 25, 2025
Change
0.586.78%
Bid8.4
Ask8.55
volume12
Intrest669
Last Price0.2Mar 25, 2025
Change
0.2757.45%
Bid0.2
Ask0.21
volume4283
Intrest10840
Strike
105
105
Last Price9.35Mar 25, 2025
Change
0.657.47%
Bid9.35
Ask9.5
volume140
Intrest452
Last Price0.15Mar 25, 2025
Change
0.2360.53%
Bid0.14
Ask0.16
volume2008
Intrest4283
Strike
106
106
Last Price10.45Mar 25, 2025
Change
0.949.88%
Bid10.15
Ask10.55
volume14
Intrest300
Last Price0.13Mar 25, 2025
Change
0.1756.67%
Bid0.11
Ask0.13
volume835
Intrest7673
Strike
107
107
Last Price10.9Mar 25, 2025
Change
0.76.03%
Bid11.2
Ask11.5
volume76
Intrest237
Last Price0.09Mar 25, 2025
Change
0.1460.87%
Bid0.09
Ask0.1
volume513
Intrest2818
Strike
108
108
Last Price12.35Mar 25, 2025
Change
0.252.07%
Bid12.25
Ask12.4
volume34
Intrest111
Last Price0.08Mar 25, 2025
Change
0.155.56%
Bid0.07
Ask0.08
volume289
Intrest960
Strike
109
109
Last Price12.9Mar 25, 2025
Change
0.493.66%
Bid13.2
Ask13.45
volume1
Intrest42
Last Price0.06Mar 25, 2025
Change
0.0857.14%
Bid0.05
Ask0.06
volume3238
Intrest5420
Strike
110
110
Last Price14.4Mar 25, 2025
Change
1.128.43%
Bid14.2
Ask14.35
volume96
Intrest145
Last Price0.05Mar 25, 2025
Change
0.0654.55%
Bid0.05
Ask0.06
volume339
Intrest8385
Strike
111
111
Last Price17.9Mar 24, 2025
Change
00%
Bid15.2
Ask15.35
volume0
Intrest10
Last Price0.05Mar 25, 2025
Change
0.0337.5%
Bid0.03
Ask0.05
volume110
Intrest672
Strike
112
112
Last Price15.25Mar 25, 2025
Change
3.7519.74%
Bid16.2
Ask16.5
volume2
Intrest26
Last Price0.04Mar 25, 2025
Change
0.0342.86%
Bid0.03
Ask0.04
volume53
Intrest706
Strike
113
113
Last Price16.55Mar 25, 2025
Change
0.21.22%
Bid17.2
Ask17.35
volume33
Intrest64
Last Price0.04Mar 25, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume22
Intrest697
Strike
114
114
Last Price17.55Mar 25, 2025
Change
1.457.63%
Bid18.15
Ask18.5
volume26
Intrest75
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume127
Intrest3817
Strike
115
115
Last Price19.05Mar 25, 2025
Change
0.452.31%
Bid19.2
Ask19.35
volume31
Intrest41
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume44
Intrest338
Strike
116
116
Last Price20.25Mar 25, 2025
Change
1.36.86%
Bid20.15
Ask20.5
volume61
Intrest9
Last Price0.03Mar 25, 2025
Change
0.0125%
Bid0.01
Ask0.03
volume121
Intrest593
Strike
117
117
Last Price21.25Mar 25, 2025
Change
0.552.66%
Bid21.15
Ask21.45
volume10
Intrest52
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume213
Intrest1346
Strike
118
118
Last Price22.5Mar 25, 2025
Change
0.83.69%
Bid22.15
Ask22.5
volume6
Intrest1
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume10
Intrest356
Strike
119
119
Last Price23.3Mar 25, 2025
Change
1.14.95%
Bid23.15
Ask23.45
volume10
Intrest1
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume18
Intrest2594
Strike
120
120
Last Price24.3Mar 25, 2025
Change
1.355.88%
Bid24.15
Ask24.35
volume12
Intrest0
Last Price0.03Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume7
Intrest366
Strike
121
121
Last Price24.85Mar 25, 2025
Change
0.150.61%
Bid25
Ask25.5
volume7
Intrest5
Last Price0.01Mar 25, 2025
Change
00%
Bid0.01
Ask0.03
volume2
Intrest372
Strike
122
122
Last Price24.5Mar 25, 2025
Change
14.5437.24%
Bid26
Ask26.5
volume1
Intrest0
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume116
Intrest322
Strike
123
123
Last Price25.85Mar 25, 2025
Change
20.4244.13%
Bid27
Ask27.5
volume1
Intrest0
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume28
Intrest397
Strike
124
124
Last Price37.05Mar 20, 2025
Change
00%
Bid28
Ask28.5
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1509
Strike
125
125
Last Price28.2Mar 25, 2025
Change
1.34.41%
Bid29
Ask29.5
volume83
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest386
Strike
126
126
Last Price45.05Mar 04, 2025
Change
00%
Bid30
Ask30.5
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest753
Strike
127
127
Last Price46.05Mar 04, 2025
Change
00%
Bid31
Ask31.5
volume0
Intrest0
Last Price0.02Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest392
Strike
128
128
Last Price31.96Mar 25, 2025
Change
9.2422.43%
Bid32
Ask32.5
volume3
Intrest0
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest197
Strike
129
129
Last Price33.53Mar 25, 2025
Change
5.7820.83%
Bid33
Ask33.5
volume1
Intrest0
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid-
Ask0.02
volume15
Intrest919
Strike
130
130
Last Price52.73Mar 11, 2025
Change
00%
Bid34
Ask34.5
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest167
Strike
131
131
Last Price34.87Mar 25, 2025
Change
16.0831.56%
Bid35
Ask35.5
volume2
Intrest0
Last Price0.03Mar 25, 2025
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest43
Strike
132
132
Last Price34.7Mar 25, 2025
Change
20.7147.86%
Bid36.05
Ask36.5
volume1
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest53
Strike
133
133
Last Price35.63Mar 25, 2025
Change
-
Bid37
Ask37.5
volume1
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest323
Strike
134
134
Last Price-
Change
-
Bid38
Ask38.5
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest517
Strike
135
135
Last Price46.67Feb 26, 2025
Change
00%
Bid39
Ask39.5
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest72
Strike
136
136
Last Price-
Change
-
Bid40
Ask40.5
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest195
Strike
137
137
Last Price35.15Feb 20, 2025
Change
00%
Bid41
Ask41.5
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Strike
138
138
Last Price45.25Feb 24, 2025
Change
00%
Bid42
Ask42.5
volume0
Intrest0
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest697
Strike
139
139
Last Price-
Change
-
Bid43
Ask43.5
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest703
Strike
140
140
Last Price50.15Feb 24, 2025
Change
00%
Bid44
Ask44.5
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest181
Strike
145
145
Last Price32.8Feb 11, 2025
Change
00%
Bid49.05
Ask49.5
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2655
Strike
150
150
Last Price63.57Feb 25, 2025
Change
00%
Bid54.05
Ask54.5
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest933
Strike
155
155
Last Price59.4Mar 24, 2025
Change
00%
Bid59
Ask59.5
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1840
Strike
160
160
Last Price64.35Mar 24, 2025
Change
00%
Bid64
Ask64.5
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest282
Strike
165
165
Last Price59Feb 20, 2025
Change
00%
Bid69
Ask69.45
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest918
Strike
170
170
Last Price74.4Mar 25, 2025
Change
9.811.64%
Bid74
Ask74.5
volume2
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest454
Strike
175
175
Last Price93Mar 06, 2025
Change
00%
Bid79
Ask79.5
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest324
Strike
180
180
Last Price-
Change
-
Bid84
Ask84.5
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1982
Strike
185
185
Last Price106.2Mar 11, 2025
Change
00%
Bid89
Ask89.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved