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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241115C00013000 | 2024-05-01 3:32PM EDT | 13.00 | 10.32 | 10.95 | 11.40 | 0.00 | - | 1 | 187 | 80.66% |
| PLTR241115C00014000 | 2024-04-25 11:54AM EDT | 14.00 | 8.50 | 10.05 | 10.45 | 0.00 | - | 3 | 62 | 75.10% |
| PLTR241115C00015000 | 2024-04-30 3:03PM EDT | 15.00 | 9.33 | 9.45 | 9.75 | +0.83 | +9.76% | 1 | 79 | 77.00% |
| PLTR241115C00016000 | 2024-05-02 12:33PM EDT | 16.00 | 8.74 | 8.70 | 8.80 | +0.74 | +9.25% | 1 | 193 | 72.80% |
| PLTR241115C00017000 | 2024-04-30 12:53PM EDT | 17.00 | 7.10 | 6.95 | 8.20 | 0.00 | - | 1 | 73 | 61.33% |
| PLTR241115C00018000 | 2024-05-03 1:51PM EDT | 18.00 | 7.30 | 7.15 | 7.60 | +0.55 | +8.15% | 40 | 701 | 70.53% |
| PLTR241115C00019000 | 2024-05-03 3:00PM EDT | 19.00 | 6.65 | 6.55 | 6.90 | +0.45 | +7.26% | 2 | 537 | 69.19% |
| PLTR241115C00020000 | 2024-05-03 10:22AM EDT | 20.00 | 6.00 | 5.85 | 6.35 | +0.60 | +11.11% | 12 | 2,065 | 67.72% |
| PLTR241115C00021000 | 2024-05-03 10:18AM EDT | 21.00 | 5.57 | 4.60 | 5.85 | +0.72 | +14.85% | 52 | 705 | 61.69% |
| PLTR241115C00022000 | 2024-05-03 2:18PM EDT | 22.00 | 5.05 | 5.05 | 5.25 | +0.55 | +12.22% | 197 | 599 | 68.09% |
| PLTR241115C00023000 | 2024-05-03 3:59PM EDT | 23.00 | 4.70 | 4.65 | 4.75 | +0.40 | +9.30% | 335 | 390 | 67.80% |
| PLTR241115C00024000 | 2024-05-03 2:42PM EDT | 24.00 | 4.25 | 4.20 | 4.35 | +0.38 | +9.82% | 34 | 317 | 67.36% |
| PLTR241115C00025000 | 2024-05-03 2:15PM EDT | 25.00 | 3.82 | 3.80 | 3.95 | +0.22 | +6.11% | 208 | 932 | 66.85% |
| PLTR241115C00026000 | 2024-05-03 3:25PM EDT | 26.00 | 3.45 | 3.40 | 3.60 | +0.35 | +11.29% | 56 | 1,716 | 66.26% |
| PLTR241115C00027000 | 2024-05-03 12:10PM EDT | 27.00 | 3.10 | 3.15 | 3.25 | +0.24 | +8.39% | 6 | 1,388 | 66.36% |
| PLTR241115C00028000 | 2024-05-03 3:44PM EDT | 28.00 | 2.89 | 2.73 | 3.00 | +0.24 | +9.06% | 39 | 1,753 | 65.55% |
| PLTR241115C00029000 | 2024-05-03 2:58PM EDT | 29.00 | 2.63 | 2.47 | 2.78 | +0.43 | +19.55% | 24 | 2,228 | 65.77% |
| PLTR241115C00030000 | 2024-05-03 12:10PM EDT | 30.00 | 2.34 | 2.23 | 2.44 | +0.19 | +8.84% | 47 | 8,094 | 64.92% |
| PLTR241115C00031000 | 2024-05-03 3:44PM EDT | 31.00 | 2.17 | 2.16 | 2.22 | +0.29 | +15.43% | 9 | 556 | 65.97% |
| PLTR241115C00032000 | 2024-05-03 12:14PM EDT | 32.00 | 1.89 | 1.96 | 2.16 | +0.10 | +5.59% | 5 | 766 | 66.99% |
| PLTR241115C00035000 | 2024-05-03 12:03PM EDT | 35.00 | 1.47 | 1.47 | 1.55 | +0.33 | +28.95% | 9 | 1,642 | 65.92% |
| PLTR241115C00037000 | 2024-05-03 3:44PM EDT | 37.00 | 1.23 | 1.22 | 1.26 | +0.32 | +35.16% | 31 | 1,598 | 65.63% |
| PLTR241115C00040000 | 2024-05-03 2:32PM EDT | 40.00 | 0.96 | 0.92 | 0.97 | +0.16 | +20.00% | 8 | 1,217 | 65.72% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241115P00013000 | 2024-05-03 11:37AM EDT | 13.00 | 0.42 | 0.39 | 0.42 | -0.02 | -4.55% | 1 | 263 | 64.06% |
| PLTR241115P00014000 | 2024-05-03 11:37AM EDT | 14.00 | 0.58 | 0.54 | 0.57 | -0.08 | -12.12% | 1 | 1,744 | 63.14% |
| PLTR241115P00015000 | 2024-05-03 11:38AM EDT | 15.00 | 0.78 | 0.73 | 0.76 | -0.12 | -13.33% | 6 | 542 | 62.50% |
| PLTR241115P00016000 | 2024-05-03 11:41AM EDT | 16.00 | 1.01 | 0.95 | 0.98 | -0.13 | -11.40% | 2 | 1,160 | 61.67% |
| PLTR241115P00017000 | 2024-05-03 12:43PM EDT | 17.00 | 1.27 | 1.22 | 1.25 | -0.06 | -4.51% | 1 | 1,744 | 61.13% |
| PLTR241115P00018000 | 2024-05-03 3:24PM EDT | 18.00 | 1.58 | 1.43 | 1.57 | -0.14 | -8.14% | 161 | 2,520 | 59.67% |
| PLTR241115P00019000 | 2024-05-03 2:45PM EDT | 19.00 | 1.90 | 1.88 | 1.92 | -0.36 | -15.93% | 100 | 233 | 60.08% |
| PLTR241115P00020000 | 2024-05-03 3:57PM EDT | 20.00 | 2.30 | 2.27 | 2.32 | -0.20 | -8.00% | 21 | 1,563 | 59.57% |
| PLTR241115P00021000 | 2024-05-03 3:42PM EDT | 21.00 | 2.79 | 2.58 | 2.76 | -0.26 | -8.52% | 16 | 529 | 58.06% |
| PLTR241115P00022000 | 2024-04-30 12:03PM EDT | 22.00 | 3.20 | 3.15 | 3.25 | -0.35 | -9.86% | 1 | 260 | 58.40% |
| PLTR241115P00023000 | 2024-05-03 10:37AM EDT | 23.00 | 3.75 | 3.70 | 3.80 | -0.34 | -8.31% | 25 | 777 | 58.37% |
| PLTR241115P00024000 | 2024-05-03 11:10AM EDT | 24.00 | 4.45 | 4.25 | 4.35 | -0.50 | -10.10% | 6 | 1,337 | 57.76% |
| PLTR241115P00025000 | 2024-05-02 10:49AM EDT | 25.00 | 5.35 | 4.85 | 5.00 | 0.00 | - | 1 | 1,415 | 57.72% |
| PLTR241115P00026000 | 2024-04-29 10:46AM EDT | 26.00 | 5.80 | 5.40 | 5.60 | 0.00 | - | 11 | 870 | 56.42% |
| PLTR241115P00027000 | 2024-04-29 10:51AM EDT | 27.00 | 6.50 | 6.15 | 6.25 | 0.00 | - | 3 | 1,606 | 56.47% |
| PLTR241115P00028000 | 2024-04-15 12:29PM EDT | 28.00 | 7.55 | 6.85 | 6.95 | 0.00 | - | 2 | 692 | 56.06% |
| PLTR241115P00029000 | 2024-04-22 3:47PM EDT | 29.00 | 9.05 | 7.55 | 7.70 | 0.00 | - | 9 | 786 | 55.59% |
| PLTR241115P00030000 | 2024-04-29 11:15AM EDT | 30.00 | 8.70 | 8.30 | 8.45 | 0.00 | - | 8 | 596 | 55.08% |
| PLTR241115P00031000 | 2024-04-29 11:02AM EDT | 31.00 | 9.55 | 9.00 | 9.30 | 0.00 | - | 1 | 37 | 54.54% |
| PLTR241115P00032000 | 2024-04-29 11:05AM EDT | 32.00 | 10.40 | 9.80 | 10.15 | 0.00 | - | 2 | 428 | 54.44% |
| PLTR241115P00035000 | 2024-04-26 2:01PM EDT | 35.00 | 13.11 | 12.30 | 12.75 | 0.00 | - | 1 | 956 | 53.52% |
| PLTR241115P00037000 | 2024-04-12 11:21AM EDT | 37.00 | 14.64 | 14.05 | 14.40 | 0.00 | - | 8 | 305 | 50.88% |
| PLTR241115P00040000 | 2024-04-15 10:12AM EDT | 40.00 | 17.60 | 16.80 | 17.30 | 0.00 | - | 1 | 97 | 51.32% |
© 2024 Yahoo. Todos los derechos reservados.