Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240524C00015000 | 2024-05-03 2:35PM EDT | 15.00 | 8.45 | 8.30 | 8.60 | +0.90 | +11.92% | 2 | 407 | 115.23% |
| PLTR240524C00017000 | 2024-04-30 12:57PM EDT | 17.00 | 5.37 | 6.40 | 6.55 | 0.00 | - | 5 | 27 | 91.41% |
| PLTR240524C00018000 | 2024-05-02 12:11PM EDT | 18.00 | 4.80 | 5.50 | 5.65 | 0.00 | - | 7 | 71 | 89.84% |
| PLTR240524C00018500 | 2024-05-03 11:49AM EDT | 18.50 | 4.91 | 4.90 | 5.30 | +0.66 | +15.53% | 3 | 12 | 85.16% |
| PLTR240524C00019000 | 2024-05-03 12:55PM EDT | 19.00 | 4.45 | 4.50 | 4.90 | +0.30 | +7.23% | 40 | 54 | 86.52% |
| PLTR240524C00019500 | 2024-05-03 3:38PM EDT | 19.50 | 4.20 | 4.10 | 4.50 | +0.80 | +23.53% | 3 | 111 | 86.33% |
| PLTR240524C00020000 | 2024-05-03 3:56PM EDT | 20.00 | 3.95 | 3.70 | 4.00 | +0.70 | +21.54% | 208 | 662 | 81.64% |
| PLTR240524C00020500 | 2024-05-03 10:21AM EDT | 20.50 | 3.37 | 3.35 | 3.65 | +0.47 | +16.21% | 2 | 317 | 82.72% |
| PLTR240524C00021000 | 2024-05-03 3:57PM EDT | 21.00 | 3.25 | 3.20 | 3.30 | +0.54 | +19.93% | 242 | 488 | 87.79% |
| PLTR240524C00021500 | 2024-05-03 3:54PM EDT | 21.50 | 2.90 | 2.80 | 3.00 | +0.43 | +17.41% | 198 | 426 | 86.13% |
| PLTR240524C00022000 | 2024-05-03 2:07PM EDT | 22.00 | 2.63 | 2.54 | 2.68 | +0.40 | +17.94% | 257 | 3,537 | 86.43% |
| PLTR240524C00022500 | 2024-05-03 3:51PM EDT | 22.50 | 2.34 | 2.28 | 2.42 | +0.42 | +21.87% | 1,424 | 5,054 | 87.11% |
| PLTR240524C00023000 | 2024-05-03 3:59PM EDT | 23.00 | 2.12 | 2.08 | 2.12 | +0.44 | +26.19% | 667 | 2,240 | 87.21% |
| PLTR240524C00023500 | 2024-05-03 3:58PM EDT | 23.50 | 1.88 | 1.84 | 1.90 | +0.38 | +25.33% | 653 | 773 | 87.35% |
| PLTR240524C00024000 | 2024-05-03 3:49PM EDT | 24.00 | 1.64 | 1.62 | 1.69 | +0.34 | +26.15% | 606 | 1,473 | 87.21% |
| PLTR240524C00024500 | 2024-05-03 3:45PM EDT | 24.50 | 1.43 | 1.44 | 1.50 | +0.28 | +24.35% | 115 | 747 | 87.60% |
| PLTR240524C00025000 | 2024-05-03 3:59PM EDT | 25.00 | 1.29 | 1.28 | 1.32 | +0.30 | +30.30% | 954 | 2,893 | 87.79% |
| PLTR240524C00025500 | 2024-05-03 3:51PM EDT | 25.50 | 1.09 | 1.12 | 1.19 | +0.23 | +26.74% | 330 | 385 | 88.43% |
| PLTR240524C00026000 | 2024-05-03 3:59PM EDT | 26.00 | 1.02 | 0.96 | 1.01 | +0.30 | +41.67% | 355 | 2,445 | 87.11% |
| PLTR240524C00026500 | 2024-05-03 3:59PM EDT | 26.50 | 0.91 | 0.86 | 0.90 | +0.28 | +44.44% | 174 | 3,408 | 88.09% |
| PLTR240524C00027000 | 2024-05-03 3:59PM EDT | 27.00 | 0.75 | 0.74 | 0.75 | +0.16 | +27.12% | 105 | 672 | 86.91% |
| PLTR240524C00027500 | 2024-05-03 3:57PM EDT | 27.50 | 0.63 | 0.63 | 0.71 | +0.22 | +53.66% | 18 | 1,400 | 88.28% |
| PLTR240524C00028000 | 2024-05-03 3:59PM EDT | 28.00 | 0.57 | 0.54 | 0.59 | +0.18 | +46.15% | 43 | 934 | 87.30% |
| PLTR240524C00028500 | 2024-05-03 3:36PM EDT | 28.50 | 0.48 | 0.46 | 0.52 | +0.14 | +41.18% | 130 | 384 | 87.50% |
| PLTR240524C00029000 | 2024-05-03 3:45PM EDT | 29.00 | 0.40 | 0.40 | 0.42 | +0.11 | +37.93% | 99 | 482 | 86.62% |
| PLTR240524C00030000 | 2024-05-03 3:44PM EDT | 30.00 | 0.32 | 0.30 | 0.33 | +0.10 | +45.45% | 916 | 974 | 87.79% |
| PLTR240524C00031000 | 2024-05-03 3:44PM EDT | 31.00 | 0.22 | 0.22 | 0.25 | +0.08 | +57.14% | 17 | 79 | 88.28% |
| PLTR240524C00032000 | 2024-05-03 1:27PM EDT | 32.00 | 0.15 | 0.09 | 0.20 | +0.02 | +15.38% | 197 | 90 | 84.96% |
| PLTR240524C00033000 | 2024-05-03 3:34PM EDT | 33.00 | 0.13 | 0.12 | 0.16 | +0.03 | +30.00% | 12 | 128 | 90.43% |
| PLTR240524C00035000 | 2024-05-03 1:05PM EDT | 35.00 | 0.08 | 0.07 | 0.12 | +0.02 | +33.33% | 38 | 158 | 94.53% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240524P00015000 | 2024-05-03 10:52AM EDT | 15.00 | 0.05 | 0.03 | 0.13 | -0.03 | -37.50% | 1 | 126 | 106.25% |
| PLTR240524P00017000 | 2024-05-03 3:42PM EDT | 17.00 | 0.12 | 0.10 | 0.13 | -0.06 | -33.33% | 55 | 697 | 86.72% |
| PLTR240524P00018000 | 2024-05-03 3:36PM EDT | 18.00 | 0.22 | 0.20 | 0.22 | -0.07 | -24.14% | 355 | 582 | 85.94% |
| PLTR240524P00018500 | 2024-05-03 3:43PM EDT | 18.50 | 0.27 | 0.26 | 0.29 | -0.09 | -25.00% | 41 | 2,179 | 85.55% |
| PLTR240524P00019000 | 2024-05-03 3:14PM EDT | 19.00 | 0.37 | 0.34 | 0.37 | -0.09 | -19.57% | 39 | 1,975 | 85.35% |
| PLTR240524P00019500 | 2024-05-03 3:43PM EDT | 19.50 | 0.46 | 0.42 | 0.45 | -0.12 | -20.69% | 18 | 481 | 83.79% |
| PLTR240524P00020000 | 2024-05-03 3:53PM EDT | 20.00 | 0.57 | 0.56 | 0.59 | -0.17 | -22.97% | 313 | 1,192 | 85.25% |
| PLTR240524P00020500 | 2024-05-03 3:43PM EDT | 20.50 | 0.74 | 0.69 | 0.73 | -0.14 | -15.91% | 107 | 1,564 | 85.06% |
| PLTR240524P00021000 | 2024-05-03 3:24PM EDT | 21.00 | 0.90 | 0.85 | 0.89 | -0.19 | -17.43% | 442 | 696 | 85.16% |
| PLTR240524P00021500 | 2024-05-03 3:53PM EDT | 21.50 | 1.04 | 1.03 | 1.07 | -0.30 | -22.39% | 69 | 353 | 85.06% |
| PLTR240524P00022000 | 2024-05-03 3:42PM EDT | 22.00 | 1.28 | 1.21 | 1.27 | -0.33 | -20.50% | 65 | 1,608 | 84.47% |
| PLTR240524P00022500 | 2024-05-03 1:28PM EDT | 22.50 | 1.58 | 1.43 | 1.50 | -0.21 | -11.73% | 45 | 357 | 84.57% |
| PLTR240524P00023000 | 2024-05-03 3:59PM EDT | 23.00 | 1.73 | 1.67 | 1.75 | -0.37 | -17.62% | 404 | 151 | 84.57% |
| PLTR240524P00023500 | 2024-05-03 3:43PM EDT | 23.50 | 2.05 | 1.95 | 2.04 | -0.29 | -12.39% | 185 | 99 | 85.35% |
| PLTR240524P00024000 | 2024-05-03 1:28PM EDT | 24.00 | 2.42 | 2.17 | 2.35 | -0.21 | -7.98% | 7 | 232 | 84.38% |
| PLTR240524P00024500 | 2024-05-03 9:35AM EDT | 24.50 | 2.62 | 2.51 | 2.66 | -0.38 | -12.67% | 1 | 30 | 85.16% |
| PLTR240524P00025000 | 2024-05-02 9:38AM EDT | 25.00 | 3.45 | 2.83 | 3.00 | 0.00 | - | 1 | 70 | 85.35% |
| PLTR240524P00025500 | 2024-04-18 12:08PM EDT | 25.50 | 4.83 | 3.20 | 3.30 | 0.00 | - | 57 | 65 | 84.86% |
| PLTR240524P00026000 | 2024-04-23 9:57AM EDT | 26.00 | 4.62 | 3.55 | 3.65 | 0.00 | - | 3 | 9 | 84.38% |
| PLTR240524P00027000 | 2024-05-03 12:17PM EDT | 27.00 | 4.59 | 4.15 | 4.50 | -0.32 | -6.52% | 35 | 21 | 82.03% |
| PLTR240524P00031000 | 2024-04-26 10:40AM EDT | 31.00 | 8.63 | 7.65 | 8.00 | 0.00 | - | 1 | 1 | 79.69% |
© 2024 Yahoo. Todos los derechos reservados.