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 comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240628C00015000 | 2024-05-31 3:04PM EDT | 15.00 | 6.55 | 4.65 | 8.90 | +0.25 | +3.97% | 1 | 51 | 82.81% |
| PLTR240628C00016500 | 2024-05-21 9:49AM EDT | 16.50 | 5.05 | 3.25 | 6.75 | 0.00 | - | - | 1 | 172.36% |
| PLTR240628C00017000 | 2024-05-30 3:39PM EDT | 17.00 | 4.73 | 3.65 | 5.95 | 0.00 | - | 22 | 16 | 62.50% |
| PLTR240628C00017500 | 2024-05-17 3:37PM EDT | 17.50 | 4.50 | 4.15 | 6.40 | 0.00 | - | 1 | 57 | 125.00% |
| PLTR240628C00018000 | 2024-05-29 3:53PM EDT | 18.00 | 3.10 | 3.65 | 4.00 | 0.00 | - | 2 | 128 | 53.32% |
| PLTR240628C00018500 | 2024-05-31 10:33AM EDT | 18.50 | 3.30 | 3.20 | 3.50 | -0.10 | -2.94% | 2 | 79 | 61.33% |
| PLTR240628C00019000 | 2024-05-31 11:05AM EDT | 19.00 | 2.76 | 2.76 | 3.05 | -0.15 | -5.15% | 48 | 64 | 57.62% |
| PLTR240628C00019500 | 2024-05-31 1:23PM EDT | 19.50 | 2.35 | 2.44 | 2.63 | -0.02 | -0.84% | 36 | 26 | 54.98% |
| PLTR240628C00020000 | 2024-05-31 3:58PM EDT | 20.00 | 2.08 | 1.93 | 2.12 | +0.01 | +0.48% | 265 | 573 | 46.88% |
| PLTR240628C00020500 | 2024-05-31 2:30PM EDT | 20.50 | 1.67 | 1.58 | 1.73 | -0.08 | -4.57% | 21 | 331 | 44.43% |
| PLTR240628C00021000 | 2024-05-31 3:53PM EDT | 21.00 | 1.36 | 1.25 | 1.45 | -0.05 | -3.55% | 582 | 1,511 | 45.70% |
| PLTR240628C00021500 | 2024-05-31 3:56PM EDT | 21.50 | 1.12 | 1.08 | 1.12 | -0.05 | -4.27% | 559 | 1,148 | 43.07% |
| PLTR240628C00022000 | 2024-05-31 3:59PM EDT | 22.00 | 0.86 | 0.77 | 0.89 | -0.06 | -6.52% | 1,531 | 5,819 | 43.21% |
| PLTR240628C00022500 | 2024-05-31 3:57PM EDT | 22.50 | 0.68 | 0.59 | 0.69 | -0.05 | -6.85% | 224 | 2,905 | 43.02% |
| PLTR240628C00023000 | 2024-05-31 3:57PM EDT | 23.00 | 0.52 | 0.49 | 0.53 | -0.05 | -8.77% | 605 | 2,624 | 43.07% |
| PLTR240628C00023500 | 2024-05-31 3:47PM EDT | 23.50 | 0.37 | 0.37 | 0.40 | -0.05 | -11.90% | 241 | 1,284 | 43.07% |
| PLTR240628C00024000 | 2024-05-31 3:50PM EDT | 24.00 | 0.29 | 0.28 | 0.30 | -0.02 | -6.45% | 331 | 1,582 | 43.16% |
| PLTR240628C00024500 | 2024-05-31 3:51PM EDT | 24.50 | 0.23 | 0.21 | 0.23 | -0.03 | -11.54% | 65 | 727 | 43.85% |
| PLTR240628C00025000 | 2024-05-31 3:51PM EDT | 25.00 | 0.16 | 0.15 | 0.18 | -0.04 | -20.00% | 681 | 2,012 | 44.82% |
| PLTR240628C00025500 | 2024-05-31 11:42AM EDT | 25.50 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 31 | 827 | 45.70% |
| PLTR240628C00026000 | 2024-05-31 3:03PM EDT | 26.00 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 233 | 1,223 | 47.66% |
| PLTR240628C00026500 | 2024-05-31 3:06PM EDT | 26.50 | 0.08 | 0.07 | 0.10 | 0.00 | - | 473 | 91 | 49.02% |
| PLTR240628C00027000 | 2024-05-31 3:45PM EDT | 27.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 147 | 372 | 50.00% |
| PLTR240628C00028000 | 2024-05-31 10:50AM EDT | 28.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 4 | 216 | 52.34% |
| PLTR240628C00029000 | 2024-05-30 10:28AM EDT | 29.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 23 | 45 | 55.86% |
| PLTR240628C00030000 | 2024-05-31 9:35AM EDT | 30.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 54 | 93 | 58.59% |
| PLTR240628C00031000 | 2024-05-31 3:56PM EDT | 31.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 3 | 66 | 63.28% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240628P00015000 | 2024-05-30 9:32AM EDT | 15.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 44 | 63.28% |
| PLTR240628P00016500 | 2024-05-30 12:22PM EDT | 16.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 15 | 50.39% |
| PLTR240628P00017000 | 2024-05-31 11:28AM EDT | 17.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 11 | 108 | 51.56% |
| PLTR240628P00017500 | 2024-05-31 1:52PM EDT | 17.50 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 11 | 137 | 48.24% |
| PLTR240628P00018000 | 2024-05-31 3:56PM EDT | 18.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 44 | 601 | 45.90% |
| PLTR240628P00018500 | 2024-05-31 3:03PM EDT | 18.50 | 0.12 | 0.08 | 0.11 | +0.03 | +33.33% | 27 | 443 | 43.95% |
| PLTR240628P00019000 | 2024-05-31 2:41PM EDT | 19.00 | 0.17 | 0.14 | 0.15 | +0.04 | +30.77% | 162 | 1,680 | 41.90% |
| PLTR240628P00019500 | 2024-05-31 3:45PM EDT | 19.50 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 160 | 1,478 | 40.23% |
| PLTR240628P00020000 | 2024-05-31 3:56PM EDT | 20.00 | 0.31 | 0.29 | 0.37 | 0.00 | - | 427 | 2,059 | 43.16% |
| PLTR240628P00020500 | 2024-05-31 3:57PM EDT | 20.50 | 0.44 | 0.42 | 0.54 | -0.02 | -4.35% | 222 | 1,272 | 43.95% |
| PLTR240628P00021000 | 2024-05-31 3:56PM EDT | 21.00 | 0.62 | 0.60 | 0.64 | -0.03 | -4.62% | 286 | 989 | 39.94% |
| PLTR240628P00021500 | 2024-05-31 3:56PM EDT | 21.50 | 0.81 | 0.81 | 0.94 | -0.05 | -5.81% | 177 | 1,462 | 43.07% |
| PLTR240628P00022000 | 2024-05-31 3:57PM EDT | 22.00 | 1.11 | 1.06 | 1.19 | +0.03 | +2.78% | 255 | 291 | 42.38% |
| PLTR240628P00022500 | 2024-05-31 11:20AM EDT | 22.50 | 1.38 | 1.27 | 1.50 | -0.10 | -6.76% | 56 | 120 | 42.58% |
| PLTR240628P00023000 | 2024-05-31 3:12PM EDT | 23.00 | 1.90 | 1.45 | 1.80 | +0.17 | +9.83% | 20 | 216 | 40.72% |
| PLTR240628P00023500 | 2024-05-31 10:58AM EDT | 23.50 | 2.21 | 2.03 | 2.22 | +0.12 | +5.74% | 4 | 56 | 43.07% |
| PLTR240628P00024000 | 2024-05-31 1:18PM EDT | 24.00 | 2.70 | 2.39 | 2.63 | +0.17 | +6.72% | 2 | 144 | 43.75% |
| PLTR240628P00024500 | 2024-05-31 3:57PM EDT | 24.50 | 2.93 | 2.86 | 3.15 | -0.82 | -21.87% | 6 | 3 | 50.00% |
| PLTR240628P00025000 | 2024-05-31 10:59AM EDT | 25.00 | 3.45 | 3.30 | 3.50 | +0.18 | +5.50% | 1 | 31 | 44.82% |
| PLTR240628P00025500 | 2024-05-20 10:29AM EDT | 25.50 | 4.34 | 3.70 | 4.10 | 0.00 | - | - | 4 | 56.15% |
| PLTR240628P00026000 | 2024-05-30 3:17PM EDT | 26.00 | 4.30 | 4.20 | 5.55 | 0.00 | - | 161 | 147 | 77.15% |
© 2024 Yahoo. Todos los derechos reservados.