Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:27AM EDT. Mercado abierto.
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240531C00015000 | 2024-04-26 2:33PM EDT | 15.00 | 7.50 | 8.25 | 8.45 | 0.00 | - | 1 | 17 | 116.02% |
| PLTR240531C00017000 | 2024-05-03 9:48AM EDT | 17.00 | 6.50 | 6.35 | 6.50 | +1.41 | +27.70% | 1 | 16 | 95.70% |
| PLTR240531C00017500 | 2024-05-03 9:33AM EDT | 17.50 | 6.05 | 5.80 | 6.05 | +0.85 | +16.35% | 2 | 25 | 88.87% |
| PLTR240531C00018000 | 2024-05-03 9:49AM EDT | 18.00 | 5.55 | 5.40 | 5.50 | +0.63 | +12.80% | 2 | 13 | 84.18% |
| PLTR240531C00018500 | 2024-05-01 3:04PM EDT | 18.50 | 4.60 | 4.95 | 5.15 | 0.00 | - | 4 | 39 | 84.38% |
| PLTR240531C00019000 | 2024-05-03 9:35AM EDT | 19.00 | 4.70 | 4.45 | 4.65 | +0.60 | +14.63% | 2 | 958 | 77.54% |
| PLTR240531C00019500 | 2024-05-02 12:24PM EDT | 19.50 | 3.70 | 4.15 | 4.25 | 0.00 | - | 5 | 26 | 79.30% |
| PLTR240531C00020000 | 2024-05-02 3:34PM EDT | 20.00 | 4.00 | 3.75 | 3.90 | +0.50 | +14.29% | 2 | 917 | 78.61% |
| PLTR240531C00020500 | 2024-05-03 10:04AM EDT | 20.50 | 3.50 | 3.45 | 3.55 | +0.40 | +12.12% | 5 | 148 | 79.39% |
| PLTR240531C00021000 | 2024-05-03 9:54AM EDT | 21.00 | 3.30 | 3.05 | 3.20 | +0.50 | +17.86% | 35 | 572 | 77.00% |
| PLTR240531C00021500 | 2024-05-03 9:46AM EDT | 21.50 | 2.98 | 2.67 | 2.96 | +0.35 | +13.31% | 6 | 456 | 76.76% |
| PLTR240531C00022000 | 2024-05-03 10:05AM EDT | 22.00 | 2.51 | 2.48 | 2.59 | +0.16 | +6.56% | 10 | 1,098 | 76.86% |
| PLTR240531C00022500 | 2024-05-03 9:57AM EDT | 22.50 | 2.42 | 2.12 | 2.32 | +0.40 | +19.80% | 17 | 1,284 | 74.80% |
| PLTR240531C00023000 | 2024-05-03 10:02AM EDT | 23.00 | 2.06 | 2.02 | 2.15 | +0.30 | +17.65% | 31 | 1,666 | 79.00% |
| PLTR240531C00023500 | 2024-05-03 10:05AM EDT | 23.50 | 1.77 | 1.75 | 1.82 | +0.20 | +12.50% | 110 | 169 | 75.98% |
| PLTR240531C00024000 | 2024-05-03 9:57AM EDT | 24.00 | 1.70 | 1.55 | 1.65 | +0.29 | +20.57% | 203 | 942 | 76.66% |
| PLTR240531C00024500 | 2024-05-03 9:33AM EDT | 24.50 | 1.54 | 1.39 | 1.43 | +0.30 | +24.19% | 13 | 454 | 76.42% |
| PLTR240531C00025000 | 2024-05-03 10:04AM EDT | 25.00 | 1.23 | 1.23 | 1.28 | +0.16 | +14.68% | 216 | 1,648 | 76.86% |
| PLTR240531C00025500 | 2024-05-03 10:01AM EDT | 25.50 | 1.11 | 1.04 | 1.15 | +0.18 | +19.35% | 23 | 666 | 76.47% |
| PLTR240531C00026000 | 2024-05-03 9:57AM EDT | 26.00 | 1.02 | 0.92 | 1.12 | +0.19 | +22.89% | 16 | 2,089 | 79.00% |
| PLTR240531C00026500 | 2024-05-03 9:56AM EDT | 26.50 | 0.90 | 0.66 | 0.83 | +0.18 | +25.00% | 5 | 225 | 72.27% |
| PLTR240531C00027000 | 2024-05-03 9:55AM EDT | 27.00 | 0.79 | 0.68 | 0.73 | +0.13 | +19.70% | 61 | 1,075 | 75.20% |
| PLTR240531C00027500 | 2024-05-03 9:47AM EDT | 27.50 | 0.75 | 0.59 | 0.72 | +0.20 | +36.36% | 1 | 209 | 77.34% |
| PLTR240531C00028000 | 2024-05-03 10:02AM EDT | 28.00 | 0.56 | 0.51 | 0.55 | +0.10 | +21.74% | 84 | 867 | 75.29% |
| PLTR240531C00028500 | 2024-05-03 9:59AM EDT | 28.50 | 0.52 | 0.45 | 0.52 | +0.12 | +30.00% | 212 | 515 | 76.76% |
| PLTR240531C00029000 | 2024-05-03 9:55AM EDT | 29.00 | 0.47 | 0.40 | 0.44 | +0.09 | +23.68% | 619 | 655 | 76.86% |
| PLTR240531C00030000 | 2024-05-03 10:00AM EDT | 30.00 | 0.34 | 0.30 | 0.32 | +0.06 | +21.43% | 175 | 558 | 76.66% |
| PLTR240531C00031000 | 2024-05-02 3:58PM EDT | 31.00 | 0.20 | 0.22 | 0.28 | 0.00 | - | 4 | 389 | 78.52% |
| PLTR240531C00032000 | 2024-05-03 9:55AM EDT | 32.00 | 0.21 | 0.18 | 0.19 | +0.04 | +23.53% | 101 | 533 | 78.52% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240531P00015000 | 2024-05-02 3:13PM EDT | 15.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 18 | 731 | 81.25% |
| PLTR240531P00017000 | 2024-05-03 9:44AM EDT | 17.00 | 0.14 | 0.12 | 0.18 | -0.06 | -30.00% | 11 | 561 | 76.56% |
| PLTR240531P00017500 | 2024-05-02 3:55PM EDT | 17.50 | 0.25 | 0.15 | 0.18 | 0.00 | - | 46 | 435 | 72.46% |
| PLTR240531P00018000 | 2024-05-03 9:48AM EDT | 18.00 | 0.22 | 0.22 | 0.27 | -0.10 | -31.25% | 27 | 424 | 74.41% |
| PLTR240531P00018500 | 2024-05-03 10:03AM EDT | 18.50 | 0.29 | 0.18 | 0.32 | -0.14 | -32.56% | 5 | 2,319 | 68.56% |
| PLTR240531P00019000 | 2024-05-03 9:49AM EDT | 19.00 | 0.37 | 0.36 | 0.40 | -0.15 | -28.85% | 23 | 543 | 71.88% |
| PLTR240531P00019500 | 2024-05-03 9:53AM EDT | 19.50 | 0.46 | 0.46 | 0.49 | -0.20 | -30.30% | 2 | 423 | 71.29% |
| PLTR240531P00020000 | 2024-05-03 9:53AM EDT | 20.00 | 0.58 | 0.60 | 0.62 | -0.24 | -29.27% | 105 | 1,821 | 71.78% |
| PLTR240531P00020500 | 2024-05-03 9:59AM EDT | 20.50 | 0.72 | 0.72 | 0.78 | -0.26 | -26.53% | 3 | 274 | 71.48% |
| PLTR240531P00021000 | 2024-05-03 9:46AM EDT | 21.00 | 0.92 | 0.88 | 0.94 | -0.25 | -21.37% | 5 | 1,725 | 71.19% |
| PLTR240531P00021500 | 2024-05-03 9:59AM EDT | 21.50 | 1.03 | 1.05 | 1.14 | -0.33 | -24.26% | 12 | 323 | 71.00% |
| PLTR240531P00022000 | 2024-05-03 10:04AM EDT | 22.00 | 1.33 | 1.28 | 1.33 | -0.33 | -20.25% | 58 | 2,380 | 71.00% |
| PLTR240531P00022500 | 2024-05-02 3:44PM EDT | 22.50 | 1.45 | 1.37 | 1.66 | -0.45 | -23.68% | 8 | 630 | 70.02% |
| PLTR240531P00023000 | 2024-05-03 9:54AM EDT | 23.00 | 1.72 | 1.79 | 1.84 | -0.46 | -21.10% | 29 | 204 | 71.78% |
| PLTR240531P00023500 | 2024-05-03 10:00AM EDT | 23.50 | 2.00 | 1.97 | 2.17 | -0.60 | -23.08% | 9 | 89 | 70.95% |
| PLTR240531P00024000 | 2024-05-02 9:59AM EDT | 24.00 | 2.88 | 2.33 | 2.51 | 0.00 | - | 37 | 64 | 72.95% |
| PLTR240531P00024500 | 2024-04-24 9:53AM EDT | 24.50 | 3.30 | 2.62 | 2.77 | 0.00 | - | 1 | 84 | 71.29% |
| PLTR240531P00025000 | 2024-05-03 9:41AM EDT | 25.00 | 2.90 | 3.00 | 3.10 | -0.40 | -12.12% | 2 | 29 | 72.07% |
| PLTR240531P00025500 | 2024-04-30 9:30AM EDT | 25.50 | 3.65 | 3.35 | 3.45 | 0.00 | - | 1 | 9 | 71.97% |
| PLTR240531P00026000 | 2024-04-26 3:34PM EDT | 26.00 | 4.35 | 3.65 | 3.80 | 0.00 | - | 5 | 22 | 70.02% |
| PLTR240531P00027000 | 2024-05-01 3:26PM EDT | 27.00 | 4.85 | 4.45 | 4.55 | 0.00 | - | 5 | 17 | 69.43% |
| PLTR240531P00028000 | 2024-04-16 10:09AM EDT | 28.00 | 6.80 | 5.30 | 5.60 | 0.00 | - | - | 4 | 75.49% |
© 2024 Yahoo. Todos los derechos reservados.