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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241018C00013000 | 2024-05-02 12:11PM EDT | 13.00 | 10.10 | 10.80 | 11.05 | 0.00 | - | 4 | 26 | 77.54% |
| PLTR241018C00014000 | 2024-05-01 2:44PM EDT | 14.00 | 9.50 | 9.85 | 10.30 | 0.00 | - | 1 | 116 | 75.20% |
| PLTR241018C00015000 | 2024-05-03 3:45PM EDT | 15.00 | 9.22 | 9.00 | 9.40 | +1.25 | +15.68% | 2 | 652 | 71.48% |
| PLTR241018C00016000 | 2024-04-24 9:41AM EDT | 16.00 | 7.30 | 8.25 | 8.65 | 0.00 | - | 1 | 67 | 70.85% |
| PLTR241018C00017000 | 2024-05-03 1:39PM EDT | 17.00 | 7.49 | 7.55 | 7.80 | +0.34 | +4.76% | 50 | 784 | 68.70% |
| PLTR241018C00018000 | 2024-05-03 1:57PM EDT | 18.00 | 6.86 | 6.85 | 7.15 | +0.40 | +6.19% | 78 | 674 | 68.16% |
| PLTR241018C00019000 | 2024-04-30 11:13AM EDT | 19.00 | 5.70 | 6.15 | 6.50 | 0.00 | - | 6 | 115 | 66.80% |
| PLTR241018C00020000 | 2024-05-03 3:27PM EDT | 20.00 | 5.60 | 5.60 | 5.90 | +0.45 | +8.74% | 15 | 1,598 | 66.70% |
| PLTR241018C00021000 | 2024-05-03 1:32PM EDT | 21.00 | 4.95 | 5.10 | 6.20 | +0.29 | +6.22% | 115 | 892 | 74.17% |
| PLTR241018C00022000 | 2024-05-03 3:33PM EDT | 22.00 | 4.55 | 4.50 | 4.70 | +0.42 | +10.17% | 13 | 401 | 64.26% |
| PLTR241018C00023000 | 2024-05-03 3:44PM EDT | 23.00 | 4.15 | 4.10 | 4.20 | +0.45 | +12.16% | 69 | 992 | 64.21% |
| PLTR241018C00024000 | 2024-05-03 3:58PM EDT | 24.00 | 3.75 | 3.75 | 3.80 | +0.47 | +14.33% | 201 | 868 | 64.75% |
| PLTR241018C00025000 | 2024-05-03 3:44PM EDT | 25.00 | 3.35 | 3.30 | 3.40 | +0.39 | +13.18% | 124 | 5,317 | 63.87% |
| PLTR241018C00026000 | 2024-05-03 3:59PM EDT | 26.00 | 2.95 | 2.96 | 3.05 | +0.35 | +13.46% | 29 | 1,737 | 63.72% |
| PLTR241018C00027000 | 2024-05-03 3:52PM EDT | 27.00 | 2.65 | 2.58 | 2.79 | +0.35 | +15.22% | 8 | 2,043 | 63.48% |
| PLTR241018C00028000 | 2024-05-03 2:59PM EDT | 28.00 | 2.37 | 2.25 | 2.52 | +0.33 | +16.18% | 10 | 1,086 | 63.09% |
| PLTR241018C00029000 | 2024-05-01 11:16AM EDT | 29.00 | 2.01 | 2.09 | 2.21 | +0.41 | +25.62% | 1 | 485 | 63.28% |
| PLTR241018C00030000 | 2024-05-03 3:45PM EDT | 30.00 | 1.87 | 1.86 | 1.90 | +0.22 | +13.33% | 67 | 1,471 | 62.50% |
| PLTR241018C00031000 | 2024-05-03 10:33AM EDT | 31.00 | 1.65 | 1.65 | 1.76 | +0.28 | +20.44% | 8 | 169 | 62.94% |
| PLTR241018C00032000 | 2024-05-03 1:30PM EDT | 32.00 | 1.45 | 1.36 | 1.61 | +0.23 | +18.85% | 78 | 472 | 62.18% |
| PLTR241018C00033000 | 2024-05-03 1:31PM EDT | 33.00 | 1.27 | 1.31 | 1.50 | +0.14 | +12.39% | 10 | 2,384 | 63.67% |
| PLTR241018C00034000 | 2024-05-03 10:57AM EDT | 34.00 | 1.15 | 1.17 | 1.22 | +0.11 | +10.58% | 1 | 1,060 | 62.40% |
| PLTR241018C00035000 | 2024-05-03 1:36PM EDT | 35.00 | 1.01 | 1.04 | 1.09 | +0.13 | +14.77% | 32 | 1,125 | 62.35% |
| PLTR241018C00036000 | 2024-05-02 1:54PM EDT | 36.00 | 0.81 | 0.93 | 1.12 | 0.00 | - | 1 | 107 | 63.97% |
| PLTR241018C00037000 | 2024-05-03 10:10AM EDT | 37.00 | 0.82 | 0.83 | 0.87 | +0.10 | +13.89% | 1 | 300 | 62.35% |
| PLTR241018C00038000 | 2024-05-01 2:40PM EDT | 38.00 | 0.65 | 0.74 | 0.78 | 0.00 | - | 1 | 2,101 | 62.40% |
| PLTR241018C00040000 | 2024-05-03 3:46PM EDT | 40.00 | 0.61 | 0.59 | 0.63 | +0.10 | +19.61% | 347 | 3,828 | 62.50% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241018P00013000 | 2024-05-03 11:23AM EDT | 13.00 | 0.28 | 0.26 | 0.29 | -0.07 | -20.00% | 1 | 1,659 | 62.50% |
| PLTR241018P00014000 | 2024-05-03 2:44PM EDT | 14.00 | 0.39 | 0.38 | 0.41 | -0.06 | -13.33% | 3 | 2,059 | 61.62% |
| PLTR241018P00015000 | 2024-05-03 3:22PM EDT | 15.00 | 0.55 | 0.53 | 0.56 | -0.09 | -14.06% | 2 | 3,644 | 60.69% |
| PLTR241018P00016000 | 2024-05-03 2:27PM EDT | 16.00 | 0.74 | 0.70 | 0.75 | -0.05 | -6.33% | 13 | 229 | 59.67% |
| PLTR241018P00017000 | 2024-05-03 3:51PM EDT | 17.00 | 0.96 | 0.94 | 0.98 | -0.24 | -20.00% | 9 | 2,873 | 59.13% |
| PLTR241018P00018000 | 2024-05-03 2:45PM EDT | 18.00 | 1.26 | 1.22 | 1.25 | -0.12 | -8.70% | 14 | 5,004 | 58.50% |
| PLTR241018P00019000 | 2024-05-03 3:41PM EDT | 19.00 | 1.56 | 1.43 | 1.58 | -0.34 | -17.89% | 38 | 11,901 | 56.89% |
| PLTR241018P00020000 | 2024-05-03 2:51PM EDT | 20.00 | 1.95 | 1.90 | 1.95 | -0.24 | -10.96% | 247 | 1,834 | 57.42% |
| PLTR241018P00021000 | 2024-05-03 12:11PM EDT | 21.00 | 2.41 | 2.32 | 2.37 | -0.14 | -5.49% | 4 | 987 | 56.98% |
| PLTR241018P00022000 | 2024-05-03 10:56AM EDT | 22.00 | 2.93 | 2.69 | 2.91 | -0.17 | -5.48% | 11 | 980 | 56.35% |
| PLTR241018P00023000 | 2024-05-03 3:15PM EDT | 23.00 | 3.38 | 3.25 | 3.35 | -0.32 | -8.65% | 27 | 3,587 | 55.71% |
| PLTR241018P00024000 | 2024-05-03 2:14PM EDT | 24.00 | 4.00 | 3.80 | 3.95 | -0.30 | -6.98% | 181 | 1,934 | 55.62% |
| PLTR241018P00025000 | 2024-05-02 1:13PM EDT | 25.00 | 4.90 | 4.40 | 4.60 | 0.00 | - | 13 | 712 | 55.62% |
| PLTR241018P00026000 | 2024-05-03 2:00PM EDT | 26.00 | 5.20 | 4.95 | 5.30 | -0.20 | -3.70% | 25 | 46 | 54.98% |
| PLTR241018P00027000 | 2024-05-03 1:14PM EDT | 27.00 | 6.00 | 5.75 | 5.85 | -0.69 | -10.31% | 4 | 158 | 54.57% |
| PLTR241018P00028000 | 2024-05-03 10:03AM EDT | 28.00 | 6.55 | 6.30 | 6.70 | -0.70 | -9.66% | 1 | 246 | 53.98% |
| PLTR241018P00029000 | 2024-05-03 3:05PM EDT | 29.00 | 7.25 | 7.10 | 7.45 | -0.65 | -8.23% | 3 | 125 | 54.10% |
| PLTR241018P00030000 | 2024-04-02 9:36AM EDT | 30.00 | 8.85 | 8.10 | 8.85 | 0.00 | - | 2 | 174 | 61.23% |
| PLTR241018P00031000 | 2024-05-03 1:51PM EDT | 31.00 | 8.91 | 8.60 | 9.05 | -0.30 | -3.26% | 11 | 1,243 | 52.88% |
| PLTR241018P00032000 | 2024-03-13 9:47AM EDT | 32.00 | 9.10 | 10.10 | 10.20 | 0.00 | - | 1 | 203 | 62.11% |
| PLTR241018P00033000 | 2024-05-02 3:20PM EDT | 33.00 | 11.04 | 10.40 | 10.75 | 0.00 | - | 1 | 47 | 53.71% |
| PLTR241018P00034000 | 2024-04-10 2:42PM EDT | 34.00 | 12.11 | 11.25 | 11.60 | 0.00 | - | 4 | 17 | 53.03% |
| PLTR241018P00035000 | 2024-05-03 10:11AM EDT | 35.00 | 12.40 | 12.10 | 12.40 | -2.05 | -14.19% | 3 | 223 | 51.17% |
| PLTR241018P00036000 | 2024-05-03 3:09PM EDT | 36.00 | 13.25 | 13.05 | 13.35 | +0.96 | +7.81% | 5 | 32 | 52.10% |
| PLTR241018P00037000 | 2024-05-03 10:08AM EDT | 37.00 | 14.25 | 13.90 | 14.30 | -0.48 | -3.26% | 30 | 451 | 51.27% |
| PLTR241018P00038000 | 2024-04-15 9:39AM EDT | 38.00 | 15.15 | 14.85 | 15.25 | -0.20 | -1.30% | 2 | 15 | 51.66% |
| PLTR241018P00040000 | 2024-05-02 10:20AM EDT | 40.00 | 17.89 | 16.65 | 17.15 | 0.00 | - | 1 | 77 | 58.69% |
© 2024 Yahoo. Todos los derechos reservados.