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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240816C00003000 | 2024-04-15 1:36PM EDT | 3.00 | 19.08 | 19.20 | 20.65 | 0.00 | - | 1 | 11 | 269.14% |
| PLTR240816C00005000 | 2024-04-01 1:29PM EDT | 5.00 | 18.00 | 17.45 | 17.75 | 0.00 | - | 1 | 2 | 141.41% |
| PLTR240816C00009000 | 2024-04-23 1:30PM EDT | 9.00 | 12.70 | 13.60 | 13.90 | 0.00 | - | 1 | 22 | 109.18% |
| PLTR240816C00010000 | 2024-04-26 3:03PM EDT | 10.00 | 12.65 | 11.65 | 13.80 | +0.78 | +6.57% | 1 | 542 | 95.51% |
| PLTR240816C00011000 | 2024-04-19 3:38PM EDT | 11.00 | 9.85 | 11.60 | 12.00 | 0.00 | - | 2 | 57 | 92.09% |
| PLTR240816C00012000 | 2024-04-26 2:11PM EDT | 12.00 | 10.80 | 10.70 | 11.90 | +0.96 | +9.76% | 2 | 162 | 111.43% |
| PLTR240816C00013000 | 2024-04-24 9:37AM EDT | 13.00 | 9.40 | 9.75 | 10.15 | 0.00 | - | 2 | 73 | 82.91% |
| PLTR240816C00014000 | 2024-04-22 11:12AM EDT | 14.00 | 7.15 | 9.00 | 9.10 | 0.00 | - | 10 | 301 | 78.91% |
| PLTR240816C00015000 | 2024-04-26 3:25PM EDT | 15.00 | 8.10 | 8.05 | 8.25 | +0.83 | +11.42% | 2 | 854 | 74.32% |
| PLTR240816C00016000 | 2024-04-26 2:36PM EDT | 16.00 | 7.30 | 7.35 | 7.45 | +0.50 | +7.35% | 5 | 1,942 | 74.66% |
| PLTR240816C00017000 | 2024-04-26 11:06AM EDT | 17.00 | 6.55 | 6.55 | 6.65 | +1.15 | +21.30% | 2 | 1,590 | 71.92% |
| PLTR240816C00018000 | 2024-04-26 3:59PM EDT | 18.00 | 5.90 | 5.85 | 5.95 | +0.85 | +16.83% | 41 | 2,514 | 71.09% |
| PLTR240816C00019000 | 2024-04-26 11:58AM EDT | 19.00 | 5.10 | 5.20 | 5.40 | +0.83 | +19.44% | 5 | 2,271 | 71.58% |
| PLTR240816C00020000 | 2024-04-26 3:34PM EDT | 20.00 | 4.50 | 4.55 | 4.65 | +0.50 | +12.50% | 1,061 | 3,369 | 68.51% |
| PLTR240816C00021000 | 2024-04-26 2:19PM EDT | 21.00 | 4.00 | 4.00 | 4.10 | +0.54 | +15.61% | 55 | 1,448 | 67.97% |
| PLTR240816C00022000 | 2024-04-26 3:57PM EDT | 22.00 | 3.55 | 3.50 | 3.60 | +0.50 | +16.39% | 193 | 2,229 | 67.43% |
| PLTR240816C00023000 | 2024-04-26 3:57PM EDT | 23.00 | 3.10 | 3.10 | 3.15 | +0.54 | +21.09% | 38 | 2,570 | 67.48% |
| PLTR240816C00024000 | 2024-04-26 3:17PM EDT | 24.00 | 2.67 | 2.71 | 2.73 | +0.41 | +18.14% | 58 | 3,283 | 67.02% |
| PLTR240816C00025000 | 2024-04-26 3:57PM EDT | 25.00 | 2.32 | 2.34 | 2.43 | +0.35 | +17.77% | 395 | 4,276 | 67.11% |
| PLTR240816C00026000 | 2024-04-26 3:23PM EDT | 26.00 | 2.01 | 2.03 | 2.07 | +0.34 | +20.36% | 66 | 4,154 | 66.41% |
| PLTR240816C00027000 | 2024-04-26 3:51PM EDT | 27.00 | 1.75 | 1.76 | 1.80 | +0.36 | +25.90% | 56 | 5,700 | 66.31% |
| PLTR240816C00028000 | 2024-04-26 1:42PM EDT | 28.00 | 1.54 | 1.52 | 1.56 | +0.36 | +30.51% | 39 | 5,291 | 66.16% |
| PLTR240816C00029000 | 2024-04-26 12:38PM EDT | 29.00 | 1.30 | 1.31 | 1.46 | +0.25 | +23.81% | 25 | 8,805 | 67.29% |
| PLTR240816C00030000 | 2024-04-26 3:42PM EDT | 30.00 | 1.13 | 1.13 | 1.30 | +0.23 | +25.56% | 147 | 9,115 | 67.58% |
| PLTR240816C00031000 | 2024-04-26 2:08PM EDT | 31.00 | 0.98 | 0.98 | 1.04 | +0.21 | +27.27% | 28 | 2,299 | 66.36% |
| PLTR240816C00032000 | 2024-04-26 11:33AM EDT | 32.00 | 0.81 | 0.85 | 1.02 | +0.14 | +20.90% | 6 | 753 | 68.02% |
| PLTR240816C00033000 | 2024-04-26 2:39PM EDT | 33.00 | 0.75 | 0.74 | 0.77 | +0.10 | +15.38% | 3 | 497 | 66.36% |
| PLTR240816C00034000 | 2024-04-26 9:40AM EDT | 34.00 | 0.56 | 0.64 | 0.67 | +0.07 | +14.29% | 13 | 398 | 66.41% |
| PLTR240816C00035000 | 2024-04-26 2:42PM EDT | 35.00 | 0.55 | 0.56 | 0.59 | +0.12 | +27.91% | 44 | 3,363 | 66.70% |
| PLTR240816C00036000 | 2024-04-24 11:55AM EDT | 36.00 | 0.50 | 0.49 | 0.52 | +0.11 | +28.21% | 1 | 537 | 66.99% |
| PLTR240816C00037000 | 2024-04-26 2:39PM EDT | 37.00 | 0.43 | 0.43 | 0.46 | +0.18 | +72.00% | 3 | 409 | 67.29% |
| PLTR240816C00038000 | 2024-04-24 11:55AM EDT | 38.00 | 0.29 | 0.38 | 0.40 | 0.00 | - | 2 | 105 | 67.48% |
| PLTR240816C00039000 | 2024-04-26 1:47PM EDT | 39.00 | 0.35 | 0.34 | 0.36 | +0.09 | +34.62% | 5 | 347 | 68.07% |
| PLTR240816C00040000 | 2024-04-26 3:58PM EDT | 40.00 | 0.31 | 0.30 | 0.32 | +0.08 | +34.78% | 27 | 3,693 | 68.36% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240816P00003000 | 2024-02-13 3:31PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 131.25% |
| PLTR240816P00005000 | 2024-03-19 2:49PM EDT | 5.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 740 | 128.91% |
| PLTR240816P00009000 | 2024-04-26 10:03AM EDT | 9.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 200 | 1,317 | 78.13% |
| PLTR240816P00010000 | 2024-04-26 3:19PM EDT | 10.00 | 0.06 | 0.03 | 0.08 | -0.01 | -14.29% | 674 | 20,714 | 74.61% |
| PLTR240816P00011000 | 2024-04-26 11:10AM EDT | 11.00 | 0.10 | 0.08 | 0.12 | +0.01 | +11.11% | 2 | 2,700 | 73.83% |
| PLTR240816P00012000 | 2024-04-26 3:21PM EDT | 12.00 | 0.13 | 0.12 | 0.19 | -0.06 | -31.58% | 2 | 2,342 | 72.07% |
| PLTR240816P00013000 | 2024-04-26 9:40AM EDT | 13.00 | 0.18 | 0.19 | 0.22 | -0.03 | -14.29% | 2 | 8,872 | 68.36% |
| PLTR240816P00014000 | 2024-04-26 3:21PM EDT | 14.00 | 0.30 | 0.28 | 0.30 | -0.07 | -18.92% | 2 | 3,826 | 66.21% |
| PLTR240816P00015000 | 2024-04-26 1:30PM EDT | 15.00 | 0.41 | 0.41 | 0.44 | -0.08 | -16.33% | 114 | 1,994 | 65.33% |
| PLTR240816P00016000 | 2024-04-26 3:50PM EDT | 16.00 | 0.60 | 0.58 | 0.60 | -0.09 | -13.04% | 7 | 3,018 | 64.16% |
| PLTR240816P00017000 | 2024-04-26 3:22PM EDT | 17.00 | 0.80 | 0.79 | 0.82 | -0.14 | -14.89% | 24 | 6,092 | 63.28% |
| PLTR240816P00018000 | 2024-04-26 1:06PM EDT | 18.00 | 1.06 | 1.02 | 1.08 | -0.19 | -15.20% | 11 | 7,169 | 61.96% |
| PLTR240816P00019000 | 2024-04-26 1:15PM EDT | 19.00 | 1.38 | 1.37 | 1.40 | -0.20 | -12.66% | 7 | 3,425 | 61.77% |
| PLTR240816P00020000 | 2024-04-26 3:55PM EDT | 20.00 | 1.77 | 1.75 | 1.78 | -0.23 | -11.50% | 147 | 5,378 | 61.28% |
| PLTR240816P00021000 | 2024-04-26 11:38AM EDT | 21.00 | 2.23 | 2.18 | 2.21 | -0.28 | -11.16% | 27 | 7,469 | 60.72% |
| PLTR240816P00022000 | 2024-04-26 2:42PM EDT | 22.00 | 2.75 | 2.67 | 2.70 | -0.40 | -12.70% | 27 | 3,208 | 60.25% |
| PLTR240816P00023000 | 2024-04-26 11:53AM EDT | 23.00 | 3.27 | 3.20 | 3.25 | -0.32 | -8.91% | 4 | 2,933 | 59.77% |
| PLTR240816P00024000 | 2024-04-26 10:04AM EDT | 24.00 | 3.85 | 3.80 | 3.85 | -0.40 | -9.41% | 2 | 1,845 | 59.47% |
| PLTR240816P00025000 | 2024-04-26 3:59PM EDT | 25.00 | 4.45 | 4.40 | 4.50 | -0.55 | -11.00% | 5 | 1,373 | 58.69% |
| PLTR240816P00026000 | 2024-04-23 9:33AM EDT | 26.00 | 5.71 | 5.10 | 5.20 | 0.00 | - | 1 | 3,406 | 58.55% |
| PLTR240816P00027000 | 2024-04-26 11:31AM EDT | 27.00 | 5.94 | 5.80 | 5.90 | -1.12 | -15.86% | 20 | 2,841 | 57.52% |
| PLTR240816P00028000 | 2024-04-16 9:35AM EDT | 28.00 | 7.40 | 6.60 | 6.70 | 0.00 | - | 1 | 516 | 57.86% |
| PLTR240816P00029000 | 2024-04-17 9:36AM EDT | 29.00 | 7.90 | 7.35 | 7.50 | 0.00 | - | 1 | 93 | 56.89% |
| PLTR240816P00030000 | 2024-04-23 1:09PM EDT | 30.00 | 8.93 | 8.20 | 8.30 | 0.00 | - | 35 | 195 | 56.30% |
| PLTR240816P00031000 | 2024-04-09 10:17AM EDT | 31.00 | 8.80 | 9.05 | 9.35 | 0.00 | - | 5 | 497 | 58.59% |
| PLTR240816P00032000 | 2024-04-15 9:39AM EDT | 32.00 | 9.70 | 9.90 | 10.05 | 0.00 | - | 8 | 10 | 55.08% |
| PLTR240816P00033000 | 2024-04-10 3:08PM EDT | 33.00 | 11.05 | 10.80 | 10.95 | 0.00 | - | 1 | 19 | 54.59% |
| PLTR240816P00034000 | 2024-04-15 9:53AM EDT | 34.00 | 11.45 | 11.75 | 12.05 | 0.00 | - | 13 | 26 | 58.40% |
| PLTR240816P00035000 | 2024-04-15 9:50AM EDT | 35.00 | 12.40 | 12.65 | 12.80 | 0.00 | - | 13 | 320 | 53.61% |
| PLTR240816P00036000 | 2024-04-26 1:32PM EDT | 36.00 | 13.60 | 13.60 | 13.75 | +1.20 | +9.68% | 10 | 293 | 53.32% |
| PLTR240816P00037000 | 2024-04-15 9:39AM EDT | 37.00 | 14.30 | 14.55 | 14.70 | 0.00 | - | 1 | 29 | 52.54% |
| PLTR240816P00038000 | 2024-04-12 3:01PM EDT | 38.00 | 15.75 | 15.50 | 15.70 | 0.00 | - | 1 | 2 | 52.73% |
| PLTR240816P00039000 | 2024-03-20 2:36PM EDT | 39.00 | 15.15 | 18.30 | 19.65 | 0.00 | - | 48 | 49 | 127.44% |
| PLTR240816P00040000 | 2024-03-11 9:37AM EDT | 40.00 | 14.10 | 16.95 | 18.90 | 0.00 | - | 6 | 17 | 74.46% |
© 2024 Yahoo. Todos los derechos reservados.