U.S. markets close in 23 minutes

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.97+0.34 (+4.46%)
A partir del 03:37PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Llamadaspor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PLTR220930C000020002022-09-27 1:12PM EDT2.005.495.906.000.00-55800.00%
PLTR220930C000030002022-09-15 11:10AM EDT3.004.804.905.000.00-26575.00%
PLTR220930C000035002022-09-22 2:19PM EDT3.503.754.354.450.00--20.00%
PLTR220930C000050002022-09-28 12:29PM EDT5.002.852.902.96+0.37+14.92%2160.00%
PLTR220930C000055002022-09-27 9:51AM EDT5.502.182.402.450.00-3240.00%
PLTR220930C000060002022-09-28 12:23PM EDT6.001.901.911.95+0.40+26.67%221140.00%
PLTR220930C000065002022-09-28 1:04PM EDT6.501.321.411.46+0.19+16.81%361780.00%
PLTR220930C000070002022-09-28 2:55PM EDT7.000.910.920.96+0.25+37.88%978590.00%
PLTR220930C000075002022-09-28 3:18PM EDT7.500.480.470.48+0.19+65.52%1,5804,20445.31%
PLTR220930C000080002022-09-28 3:18PM EDT8.000.140.130.14+0.06+75.00%15,13117,59751.56%
PLTR220930C000085002022-09-28 3:17PM EDT8.500.020.020.030.00-5,4388,80159.38%
PLTR220930C000090002022-09-28 3:06PM EDT9.000.010.000.020.00-1555,75278.13%
PLTR220930C000095002022-09-28 12:17PM EDT9.500.010.000.000.00-121,83750.00%
PLTR220930C000100002022-09-28 1:58PM EDT10.000.010.000.000.00-603,60850.00%
PLTR220930C000105002022-09-26 1:21PM EDT10.500.010.000.000.00-459350.00%
PLTR220930C000110002022-09-26 2:44PM EDT11.000.010.000.010.00-3864156.25%
PLTR220930C000115002022-09-28 2:35PM EDT11.500.010.000.01-0.01-50.00%11146175.00%
PLTR220930C000120002022-09-28 12:31PM EDT12.000.010.000.010.00-5292187.50%
PLTR220930C000125002022-09-28 2:35PM EDT12.500.010.000.000.00-113050.00%
PLTR220930C000130002022-09-20 11:41AM EDT13.000.010.000.000.00-25650.00%
PLTR220930C000135002022-09-14 12:46PM EDT13.500.030.000.010.00-539237.50%
Ponepor30 de septiembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PLTR220930P000040002022-09-23 2:30PM EDT4.000.010.000.000.00-101050.00%
PLTR220930P000050002022-09-26 1:20PM EDT5.000.020.000.010.00-16225.00%
PLTR220930P000055002022-09-28 11:39AM EDT5.500.010.000.000.00-125350.00%
PLTR220930P000060002022-09-27 12:14PM EDT6.000.010.000.000.00-412,32050.00%
PLTR220930P000065002022-09-28 12:28PM EDT6.500.010.000.010.00-732,224106.25%
PLTR220930P000070002022-09-28 3:11PM EDT7.000.020.010.02-0.03-60.00%4483,76590.63%
PLTR220930P000075002022-09-28 3:20PM EDT7.500.050.050.06-0.10-66.67%3,7064,38275.78%
PLTR220930P000080002022-09-28 3:20PM EDT8.000.220.210.22-0.26-54.17%1,2371,57869.14%
PLTR220930P000085002022-09-28 2:37PM EDT8.500.610.590.61-0.29-32.22%1561,02684.38%
PLTR220930P000090002022-09-28 2:35PM EDT9.001.101.061.10-0.29-20.86%128732112.50%
PLTR220930P000095002022-09-28 1:01PM EDT9.501.671.561.60-0.22-11.64%29214146.88%
PLTR220930P000100002022-09-28 2:56PM EDT10.002.092.052.08-0.22-9.52%15144162.50%
PLTR220930P000105002022-09-27 2:34PM EDT10.502.972.552.600.00-125198.44%
PLTR220930P000110002022-09-27 10:43AM EDT11.003.293.053.100.00-428223.44%
PLTR220930P000115002022-09-16 1:24PM EDT11.503.703.503.650.00-11246.88%
PLTR220930P000120002022-09-27 2:08PM EDT12.004.184.004.10-0.25-5.64%12231.25%
PLTR220930P000125002022-08-31 11:11AM EDT12.504.774.504.650.00-10287.50%
PLTR220930P000130002022-09-28 11:41AM EDT13.005.155.005.15-0.65-11.21%11306.25%
PLTR220930P000135002022-08-19 11:29AM EDT13.504.935.655.800.00-11451.56%