$125.31
1.551.25%
プレマーケット: 8:29 AM EDT
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 Price79.95May 28, 2025
Change
00%
Bid78.25
Ask79.55
volume0
Intrest19
Strike
45
45
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest208
Last Price74.73May 28, 2025
Change
00%
Bid73.1
Ask74.5
volume0
Intrest144
Strike
50
50
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest130
Last Price68.93May 28, 2025
Change
00%
Bid68.25
Ask69.45
volume0
Intrest174
Strike
55
55
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest307
Last Price64.01May 28, 2025
Change
00%
Bid63.2
Ask64.6
volume0
Intrest249
Strike
60
60
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1459
Last Price59.08May 28, 2025
Change
00%
Bid58.25
Ask59.5
volume0
Intrest39
Strike
65
65
Last Price0.03May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest655
Last Price54.15May 28, 2025
Change
00%
Bid53.2
Ask54.5
volume0
Intrest170
Strike
70
70
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest969
Last Price49.57May 28, 2025
Change
00%
Bid48.25
Ask49.5
volume0
Intrest158
Strike
75
75
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3076
Last Price48.46May 27, 2025
Change
00%
Bid47.2
Ask48.4
volume0
Intrest85
Strike
76
76
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest375
Last Price47.45May 27, 2025
Change
00%
Bid46.3
Ask47.5
volume0
Intrest13
Strike
77
77
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest342
Last Price44.73May 27, 2025
Change
00%
Bid45.2
Ask46.35
volume0
Intrest18
Strike
78
78
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest66
Last Price45.1May 23, 2025
Change
00%
Bid44.2
Ask45.55
volume0
Intrest10
Strike
79
79
Last Price0.06May 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest48
Last Price43.94May 28, 2025
Change
00%
Bid43.35
Ask44.45
volume0
Intrest150
Strike
80
80
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3448
Last Price43.43May 28, 2025
Change
00%
Bid42.2
Ask43.5
volume0
Intrest35
Strike
81
81
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest73
Last Price42.08May 28, 2025
Change
00%
Bid41.05
Ask42.55
volume0
Intrest7
Strike
82
82
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest232
Last Price40.45May 23, 2025
Change
00%
Bid40.25
Ask41.55
volume0
Intrest44
Strike
83
83
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest203
Last Price41May 28, 2025
Change
00%
Bid39.2
Ask40.45
volume0
Intrest19
Strike
84
84
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest279
Last Price39.82May 27, 2025
Change
00%
Bid38.35
Ask39.3
volume0
Intrest129
Strike
85
85
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest2435
Last Price38.9May 28, 2025
Change
00%
Bid37.25
Ask38.35
volume0
Intrest99
Strike
86
86
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest197
Last Price38.15May 28, 2025
Change
00%
Bid36.1
Ask37.55
volume0
Intrest37
Strike
87
87
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest284
Last Price37.48May 28, 2025
Change
00%
Bid35.25
Ask36.4
volume0
Intrest68
Strike
88
88
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest645
Last Price35.51May 27, 2025
Change
00%
Bid34.35
Ask35.5
volume0
Intrest69
Strike
89
89
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest414
Last Price33.8May 28, 2025
Change
00%
Bid33.65
Ask34.2
volume0
Intrest256
Strike
90
90
Last Price0.01May 28, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1998
Last Price33.71May 28, 2025
Change
00%
Bid32.2
Ask33.35
volume0
Intrest66
Strike
91
91
Last Price0.02May 28, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest471
Last Price32.9May 28, 2025
Change
00%
Bid31.15
Ask32.6
volume0
Intrest44
Strike
92
92
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest977
Last Price31.14May 28, 2025
Change
00%
Bid30.25
Ask31.45
volume0
Intrest270
Strike
93
93
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest401
Last Price28.93May 23, 2025
Change
00%
Bid29.4
Ask30.45
volume0
Intrest290
Strike
94
94
Last Price0.01May 28, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest388
Last Price29.7May 28, 2025
Change
00%
Bid28.35
Ask29.45
volume0
Intrest261
Strike
95
95
Last Price0.02May 28, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest2743
Last Price29.15May 28, 2025
Change
00%
Bid27.2
Ask28.4
volume0
Intrest128
Strike
96
96
Last Price0.03May 27, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest816
Last Price27.8May 28, 2025
Change
00%
Bid26.45
Ask27.3
volume0
Intrest137
Strike
97
97
Last Price0.03May 28, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest831
Last Price26.85May 28, 2025
Change
00%
Bid25.35
Ask26.35
volume0
Intrest230
Strike
98
98
Last Price0.02May 28, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest488
Last Price26May 28, 2025
Change
00%
Bid24.65
Ask25.1
volume0
Intrest135
Strike
99
99
Last Price0.03May 28, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest1695
Last Price24.05May 28, 2025
Change
00%
Bid23.7
Ask24.05
volume0
Intrest4209
Strike
100
100
Last Price0.02May 28, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest9047
Last Price23.06May 28, 2025
Change
00%
Bid22.6
Ask23.1
volume0
Intrest249
Strike
101
101
Last Price0.03May 28, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest1061
Last Price23.54May 28, 2025
Change
00%
Bid21.6
Ask22.1
volume0
Intrest120
Strike
102
102
Last Price0.03May 28, 2025
Change
00%
Bid0.01
Ask0.14
volume0
Intrest444
Last Price22.04May 28, 2025
Change
00%
Bid19.55
Ask21.15
volume0
Intrest119
Strike
103
103
Last Price0.08May 28, 2025
Change
00%
Bid0.03
Ask0.08
volume0
Intrest761
Last Price20.8May 28, 2025
Change
00%
Bid19.6
Ask20.05
volume0
Intrest221
Strike
104
104
Last Price0.04May 28, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest1895
Last Price19May 28, 2025
Change
00%
Bid18.65
Ask19
volume0
Intrest393
Strike
105
105
Last Price0.04May 28, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest3805
Last Price17.96May 28, 2025
Change
00%
Bid16.6
Ask18.15
volume0
Intrest396
Strike
106
106
Last Price0.04May 28, 2025
Change
00%
Bid0.04
Ask0.06
volume0
Intrest1338
Last Price17.85May 28, 2025
Change
00%
Bid16.35
Ask17
volume0
Intrest358
Strike
107
107
Last Price0.06May 28, 2025
Change
00%
Bid0.05
Ask0.07
volume0
Intrest2026
Last Price16.5May 28, 2025
Change
00%
Bid15.7
Ask16.1
volume0
Intrest325
Strike
108
108
Last Price0.08May 28, 2025
Change
00%
Bid0.06
Ask0.08
volume0
Intrest1123
Last Price15.4May 28, 2025
Change
00%
Bid14.6
Ask15.1
volume0
Intrest415
Strike
109
109
Last Price0.07May 28, 2025
Change
00%
Bid0.07
Ask0.11
volume0
Intrest1484
Last Price14.1May 28, 2025
Change
00%
Bid13.8
Ask14.1
volume0
Intrest1888
Strike
110
110
Last Price0.1May 28, 2025
Change
00%
Bid0.09
Ask0.1
volume0
Intrest11142
Last Price13May 28, 2025
Change
00%
Bid12.9
Ask13.05
volume0
Intrest562
Strike
111
111
Last Price0.12May 28, 2025
Change
00%
Bid0.11
Ask0.12
volume0
Intrest2204
Last Price12.11May 28, 2025
Change
00%
Bid11.85
Ask12.1
volume0
Intrest508
Strike
112
112
Last Price0.14May 28, 2025
Change
00%
Bid0.13
Ask0.15
volume0
Intrest2940
Last Price11.85May 28, 2025
Change
00%
Bid10.65
Ask11.25
volume0
Intrest620
Strike
113
113
Last Price0.18May 28, 2025
Change
00%
Bid0.16
Ask0.18
volume0
Intrest3093
Last Price10.05May 28, 2025
Change
00%
Bid9.9
Ask10.25
volume0
Intrest748
Strike
114
114
Last Price0.21May 28, 2025
Change
00%
Bid0.2
Ask0.22
volume0
Intrest3247
Last Price9.1May 28, 2025
Change
00%
Bid8.9
Ask9.25
volume0
Intrest1964
Strike
115
115
Last Price0.27May 28, 2025
Change
00%
Bid0.26
Ask0.27
volume0
Intrest10664
Last Price9.14May 28, 2025
Change
00%
Bid8.1
Ask8.55
volume0
Intrest2264
Strike
116
116
Last Price0.34May 28, 2025
Change
00%
Bid0.33
Ask0.36
volume0
Intrest3082
Last Price7.93May 28, 2025
Change
00%
Bid7.2
Ask7.4
volume0
Intrest494
Strike
117
117
Last Price0.45May 28, 2025
Change
00%
Bid0.43
Ask0.46
volume0
Intrest3880
Last Price6.42May 28, 2025
Change
00%
Bid6.1
Ask6.5
volume0
Intrest1415
Strike
118
118
Last Price0.58May 28, 2025
Change
00%
Bid0.56
Ask0.6
volume0
Intrest4468
Last Price5.6May 28, 2025
Change
00%
Bid5.5
Ask5.7
volume0
Intrest860
Strike
119
119
Last Price0.74May 28, 2025
Change
00%
Bid0.75
Ask0.77
volume0
Intrest2999
Last Price4.8May 28, 2025
Change
00%
Bid4.75
Ask4.95
volume0
Intrest4310
Strike
120
120
Last Price0.98May 28, 2025
Change
00%
Bid0.96
Ask0.99
volume0
Intrest8256
Last Price4.35May 28, 2025
Change
00%
Bid4.05
Ask4.2
volume0
Intrest2225
Strike
121
121
Last Price1.25May 28, 2025
Change
00%
Bid1.24
Ask1.27
volume0
Intrest6902
Last Price3.4May 28, 2025
Change
00%
Bid3.4
Ask3.5
volume0
Intrest1571
Strike
122
122
Last Price1.59May 28, 2025
Change
00%
Bid1.57
Ask1.63
volume0
Intrest5225
Last Price2.86May 28, 2025
Change
00%
Bid2.81
Ask2.91
volume0
Intrest2285
Strike
123
123
Last Price2May 28, 2025
Change
00%
Bid1.98
Ask2.06
volume0
Intrest3241
Last Price2.35May 28, 2025
Change
00%
Bid2.3
Ask2.38
volume0
Intrest3581
Strike
124
124
Last Price2.5May 28, 2025
Change
00%
Bid2.43
Ask2.56
volume0
Intrest3400
Last Price1.9May 28, 2025
Change
00%
Bid1.87
Ask1.92
volume0
Intrest10029
Strike
125
125
Last Price3.05May 28, 2025
Change
00%
Bid2.98
Ask3.1
volume0
Intrest5286
Last Price1.49May 28, 2025
Change
00%
Bid1.49
Ask1.53
volume0
Intrest5778
Strike
126
126
Last Price3.7May 28, 2025
Change
00%
Bid3.55
Ask3.7
volume0
Intrest2080
Last Price1.19May 28, 2025
Change
00%
Bid1.16
Ask1.2
volume0
Intrest13156
Strike
127
127
Last Price4.5May 28, 2025
Change
00%
Bid4.25
Ask4.4
volume0
Intrest1679
Last Price0.92May 28, 2025
Change
00%
Bid0.9
Ask0.94
volume0
Intrest9855
Strike
128
128
Last Price4.9May 28, 2025
Change
00%
Bid4.95
Ask5.15
volume0
Intrest1155
Last Price0.7May 28, 2025
Change
00%
Bid0.7
Ask0.72
volume0
Intrest10085
Strike
129
129
Last Price5.85May 28, 2025
Change
00%
Bid5.75
Ask5.95
volume0
Intrest406
Last Price0.56May 28, 2025
Change
00%
Bid0.54
Ask0.56
volume0
Intrest26789
Strike
130
130
Last Price6.55May 28, 2025
Change
00%
Bid6.6
Ask6.85
volume0
Intrest1399
Last Price0.42May 28, 2025
Change
00%
Bid0.42
Ask0.44
volume0
Intrest10197
Strike
131
131
Last Price7.3May 28, 2025
Change
00%
Bid6.6
Ask8.65
volume0
Intrest357
Last Price0.33May 28, 2025
Change
00%
Bid0.31
Ask0.34
volume0
Intrest5538
Strike
132
132
Last Price8.45May 28, 2025
Change
00%
Bid8.35
Ask8.6
volume0
Intrest153
Last Price0.26May 28, 2025
Change
00%
Bid0.24
Ask0.26
volume0
Intrest7313
Strike
133
133
Last Price9.4May 28, 2025
Change
00%
Bid9.25
Ask9.65
volume0
Intrest2924
Last Price0.2May 28, 2025
Change
00%
Bid0.19
Ask0.2
volume0
Intrest7492
Strike
134
134
Last Price9.47May 28, 2025
Change
00%
Bid9.9
Ask10.6
volume0
Intrest210
Last Price0.15May 28, 2025
Change
00%
Bid0.15
Ask0.16
volume0
Intrest22177
Strike
135
135
Last Price10.97May 28, 2025
Change
00%
Bid11.1
Ask11.5
volume0
Intrest425
Last Price0.11May 28, 2025
Change
00%
Bid0.12
Ask0.13
volume0
Intrest8503
Strike
136
136
Last Price13.71May 27, 2025
Change
00%
Bid12.1
Ask12.5
volume0
Intrest88
Last Price0.1May 28, 2025
Change
00%
Bid0.1
Ask0.13
volume0
Intrest8749
Strike
137
137
Last Price12.23May 28, 2025
Change
00%
Bid12.1
Ask14.1
volume0
Intrest164
Last Price0.08May 28, 2025
Change
00%
Bid0.07
Ask0.08
volume0
Intrest10896
Strike
138
138
Last Price14.4May 28, 2025
Change
00%
Bid13.95
Ask14.45
volume0
Intrest65
Last Price0.09May 28, 2025
Change
00%
Bid0.03
Ask0.11
volume0
Intrest6300
Strike
139
139
Last Price13.85May 28, 2025
Change
00%
Bid14.9
Ask15.45
volume0
Intrest66
Last Price0.06May 28, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest10381
Strike
140
140
Last Price15.3May 28, 2025
Change
00%
Bid16
Ask16.65
volume0
Intrest148
Last Price0.05May 28, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest2493
Strike
141
141
Last Price16.2May 28, 2025
Change
00%
Bid16.95
Ask17.5
volume0
Intrest100
Last Price0.04May 28, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest1307
Strike
142
142
Last Price19.35May 21, 2025
Change
00%
Bid17.95
Ask18.85
volume0
Intrest73
Last Price0.02May 28, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest1063
Strike
143
143
Last Price17May 27, 2025
Change
00%
Bid19
Ask20.75
volume0
Intrest9
Last Price0.02May 28, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest836
Strike
144
144
Last Price21.55May 21, 2025
Change
00%
Bid20
Ask20.45
volume0
Intrest3
Last Price0.03May 28, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest3149
Strike
145
145
Last Price22.15May 27, 2025
Change
00%
Bid20.9
Ask21.45
volume0
Intrest5
Last Price0.02May 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest366
Strike
146
146
Last Price19.1May 16, 2025
Change
00%
Bid21.7
Ask22.55
volume0
Intrest1
Last Price0.01May 28, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest1081
Strike
147
147
Last Price21.55May 21, 2025
Change
00%
Bid22.6
Ask24
volume0
Intrest0
Last Price0.02May 28, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest938
Strike
148
148
Last Price21.25May 14, 2025
Change
00%
Bid23.45
Ask24.5
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest396
Strike
149
149
Last Price24.95May 28, 2025
Change
00%
Bid24.55
Ask25.85
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest15890
Strike
150
150
Last Price27.61May 27, 2025
Change
00%
Bid25.6
Ask26.75
volume0
Intrest7
Last Price0.01May 28, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest975
Strike
152.5
152.5
Last Price24.4May 15, 2025
Change
00%
Bid28
Ask29.3
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1660
Strike
155
155
Last Price30.1May 28, 2025
Change
00%
Bid30.4
Ask31.8
volume0
Intrest3
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1288
Strike
157.5
157.5
Last Price45.8May 06, 2025
Change
00%
Bid33
Ask34.4
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest1144
Strike
160
160
Last Price30.76May 14, 2025
Change
00%
Bid35.4
Ask36.9
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest478
Strike
162.5
162.5
Last Price55.28May 06, 2025
Change
00%
Bid38.05
Ask39.45
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest434
Strike
165
165
Last Price35.64May 13, 2025
Change
00%
Bid40.45
Ask41.8
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest439
Strike
167.5
167.5
Last Price44.15May 27, 2025
Change
00%
Bid43.05
Ask44.25
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest448
Strike
170
170
Last Price40.9May 16, 2025
Change
00%
Bid45.6
Ask46.95
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1631
Strike
175
175
Last Price57.85May 01, 2025
Change
00%
Bid50.4
Ask51.9
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1022
Strike
180
180
Last Price-
Change
-
Bid55.45
Ask56.9
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1040
Strike
185
185
Last Price60.8May 28, 2025
Change
00%
Bid60.45
Ask61.9
volume0
Intrest0
Last Price0.03May 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest116
Strike
190
190
Last Price-
Change
-
Bid65.4
Ask66.95
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest56
Strike
195
195
Last Price66.1May 27, 2025
Change
00%
Bid70.55
Ask71.9
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8491
Strike
200
200
Last Price76.06May 22, 2025
Change
00%
Bid75.4
Ask76.75
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved