U.S. markets closed

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
10.19+0.73 (+7.72%)
Al cierre: 04:00PM EDT
10.09 -0.10 (-0.98%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PLTR220701C000025002022-06-22 2:48PM EDT2.506.667.507.850.00-213771.88%
PLTR220701C000035002022-06-15 10:38AM EDT3.504.456.556.800.00--1545.31%
PLTR220701C000045002022-06-13 10:01AM EDT4.503.205.505.750.00--1378.13%
PLTR220701C000050002022-06-24 3:44PM EDT5.005.125.105.25+1.85+56.57%106334.38%
PLTR220701C000055002022-06-24 9:54AM EDT5.504.404.554.75+0.90+25.71%14293.75%
PLTR220701C000060002022-06-24 12:21PM EDT6.004.154.104.25+0.70+20.29%553259.38%
PLTR220701C000065002022-06-24 3:04PM EDT6.503.553.653.75+0.85+31.48%1154162.50%
PLTR220701C000070002022-06-24 3:49PM EDT7.003.143.153.25+0.71+29.22%47290140.63%
PLTR220701C000075002022-06-24 3:51PM EDT7.502.652.662.74+0.68+34.52%69476118.75%
PLTR220701C000080002022-06-24 3:59PM EDT8.002.202.172.24+0.67+43.79%5361,621103.13%
PLTR220701C000085002022-06-24 3:58PM EDT8.501.731.671.76+0.64+58.72%5892,28189.06%
PLTR220701C000090002022-06-24 3:57PM EDT9.001.271.221.27+0.59+86.76%2,2503,14680.47%
PLTR220701C000095002022-06-24 3:59PM EDT9.500.840.820.85+0.45+115.38%4,3656,52179.30%
PLTR220701C000100002022-06-24 3:59PM EDT10.000.490.490.50+0.31+172.22%10,6238,53376.17%
PLTR220701C000105002022-06-24 3:59PM EDT10.500.240.240.25+0.16+200.00%8,8203,22871.88%
PLTR220701C000110002022-06-24 3:59PM EDT11.000.110.110.12+0.07+175.00%5,3094,32472.66%
PLTR220701C000115002022-06-24 3:58PM EDT11.500.060.050.06+0.04+200.00%81768276.56%
PLTR220701C000120002022-06-24 3:59PM EDT12.000.030.020.03+0.01+50.00%2,0221,07078.91%
PLTR220701C000125002022-06-24 3:59PM EDT12.500.020.010.020.00-25125485.94%
PLTR220701C000130002022-06-24 3:46PM EDT13.000.010.010.020.00-3814998.44%
PLTR220701C000135002022-06-24 9:44AM EDT13.500.010.000.020.00-317103.13%
PLTR220701C000140002022-06-24 2:44PM EDT14.000.010.000.02-0.01-50.00%1566115.63%
PLTR220701C000150002022-06-24 3:34PM EDT15.000.010.000.01-0.02-66.67%30703125.00%
PLTR220701C000160002022-06-24 3:27PM EDT16.000.010.000.010.00-38143.75%
PLTR220701C000175002022-06-24 9:55AM EDT17.500.030.000.01+0.02+200.00%23162.50%
Ponepor1 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
PLTR220701P000045002022-06-17 10:45AM EDT4.500.030.000.010.00-110262.50%
PLTR220701P000050002022-06-16 3:00PM EDT5.000.030.000.010.00-20230225.00%
PLTR220701P000055002022-06-23 9:32AM EDT5.500.010.000.040.00-10297240.63%
PLTR220701P000060002022-06-24 11:55AM EDT6.000.010.000.010.00-8248175.00%
PLTR220701P000065002022-06-24 2:23PM EDT6.500.010.000.010.00-35383150.00%
PLTR220701P000070002022-06-24 3:49PM EDT7.000.010.010.02-0.02-66.67%5421,614150.00%
PLTR220701P000075002022-06-24 3:29PM EDT7.500.020.020.03-0.02-50.00%3401,223137.50%
PLTR220701P000080002022-06-24 3:57PM EDT8.000.030.020.04-0.03-50.00%9562,645117.19%
PLTR220701P000085002022-06-24 3:59PM EDT8.500.050.040.05-0.07-58.33%1,3823,315101.56%
PLTR220701P000090002022-06-24 3:59PM EDT9.000.080.070.08-0.16-66.67%6,8075,06288.28%
PLTR220701P000095002022-06-24 3:59PM EDT9.500.150.150.16-0.29-65.91%7,28170081.64%
PLTR220701P000100002022-06-24 3:59PM EDT10.000.310.300.31-0.40-56.34%1,77325376.17%
PLTR220701P000105002022-06-24 3:59PM EDT10.500.570.560.57-0.53-48.18%4247873.83%
PLTR220701P000110002022-06-24 3:58PM EDT11.000.930.890.95-0.62-40.00%1206471.48%
PLTR220701P000115002022-06-24 3:59PM EDT11.501.351.301.40-0.97-41.81%234870.31%
PLTR220701P000120002022-06-24 3:51PM EDT12.001.881.781.87-1.21-39.16%217871.88%
PLTR220701P000125002022-06-24 3:36PM EDT12.502.402.282.39-1.20-33.33%442093.75%
PLTR220701P000130002022-06-23 12:17PM EDT13.003.702.752.910.00-2830103.13%
PLTR220701P000135002022-06-15 12:29PM EDT13.505.453.253.400.00-329110.94%
PLTR220701P000140002022-06-24 3:54PM EDT14.003.853.653.90-0.89-18.78%23172.66%
PLTR220701P000150002022-06-24 3:56PM EDT15.004.804.754.90-1.20-20.00%52143.75%
PLTR220701P000160002022-06-08 1:56PM EDT16.006.855.755.900.00-20162.50%