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 comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00015000 | 2024-05-03 3:36PM EDT | 15.00 | 8.40 | 7.30 | 9.40 | +0.70 | +9.09% | 22 | 65 | 146.88% |
| PLTR240510C00016000 | 2024-05-03 3:31PM EDT | 16.00 | 7.25 | 6.60 | 8.00 | +0.23 | +3.28% | 9 | 78 | 283.20% |
| PLTR240510C00017000 | 2024-05-03 3:16PM EDT | 17.00 | 6.30 | 6.30 | 6.45 | +0.70 | +12.50% | 12 | 166 | 125.00% |
| PLTR240510C00017500 | 2024-05-03 3:57PM EDT | 17.50 | 5.90 | 5.85 | 6.00 | +0.96 | +19.43% | 12 | 85 | 133.20% |
| PLTR240510C00018000 | 2024-05-03 3:58PM EDT | 18.00 | 5.42 | 5.35 | 5.50 | +0.57 | +11.75% | 72 | 161 | 122.66% |
| PLTR240510C00018500 | 2024-05-03 1:12PM EDT | 18.50 | 4.95 | 3.90 | 6.00 | +0.70 | +16.47% | 7 | 136 | 118.36% |
| PLTR240510C00019000 | 2024-05-03 3:51PM EDT | 19.00 | 4.52 | 4.45 | 4.60 | +0.57 | +14.43% | 195 | 459 | 122.27% |
| PLTR240510C00019500 | 2024-05-03 3:09PM EDT | 19.50 | 4.00 | 3.10 | 4.50 | +0.40 | +11.11% | 72 | 106 | 173.05% |
| PLTR240510C00020000 | 2024-05-03 3:59PM EDT | 20.00 | 3.75 | 3.65 | 3.75 | +0.50 | +15.38% | 515 | 1,836 | 123.44% |
| PLTR240510C00020500 | 2024-05-03 3:51PM EDT | 20.50 | 3.35 | 3.30 | 3.40 | +0.55 | +19.64% | 445 | 1,580 | 127.34% |
| PLTR240510C00021000 | 2024-05-03 3:59PM EDT | 21.00 | 3.00 | 2.98 | 3.05 | +0.54 | +21.95% | 753 | 1,821 | 129.69% |
| PLTR240510C00021500 | 2024-05-03 3:56PM EDT | 21.50 | 2.70 | 2.58 | 2.72 | +0.48 | +21.62% | 433 | 2,306 | 126.86% |
| PLTR240510C00022000 | 2024-05-03 3:59PM EDT | 22.00 | 2.40 | 2.35 | 2.42 | +0.47 | +24.35% | 2,021 | 6,105 | 130.76% |
| PLTR240510C00022500 | 2024-05-03 3:59PM EDT | 22.50 | 2.13 | 2.10 | 2.14 | +0.42 | +24.56% | 1,714 | 6,034 | 132.23% |
| PLTR240510C00023000 | 2024-05-03 3:59PM EDT | 23.00 | 1.90 | 1.87 | 1.90 | +0.43 | +29.25% | 11,685 | 9,979 | 134.18% |
| PLTR240510C00023500 | 2024-05-03 3:59PM EDT | 23.50 | 1.65 | 1.64 | 1.65 | +0.36 | +27.91% | 6,809 | 7,099 | 133.79% |
| PLTR240510C00024000 | 2024-05-03 3:59PM EDT | 24.00 | 1.45 | 1.43 | 1.45 | +0.38 | +35.51% | 10,820 | 7,250 | 134.38% |
| PLTR240510C00024500 | 2024-05-03 3:59PM EDT | 24.50 | 1.24 | 1.20 | 1.25 | +0.32 | +34.78% | 3,273 | 4,560 | 132.52% |
| PLTR240510C00025000 | 2024-05-03 3:59PM EDT | 25.00 | 1.05 | 1.04 | 1.05 | +0.29 | +38.16% | 15,612 | 14,639 | 131.64% |
| PLTR240510C00025500 | 2024-05-03 3:59PM EDT | 25.50 | 0.89 | 0.88 | 0.90 | +0.26 | +41.27% | 3,003 | 5,553 | 131.25% |
| PLTR240510C00026000 | 2024-05-03 3:59PM EDT | 26.00 | 0.72 | 0.72 | 0.75 | +0.20 | +38.46% | 6,176 | 5,867 | 129.20% |
| PLTR240510C00026500 | 2024-05-03 3:59PM EDT | 26.50 | 0.61 | 0.59 | 0.61 | +0.19 | +45.24% | 1,636 | 3,547 | 127.15% |
| PLTR240510C00027000 | 2024-05-03 3:59PM EDT | 27.00 | 0.50 | 0.48 | 0.50 | +0.15 | +42.86% | 7,137 | 4,461 | 125.78% |
| PLTR240510C00027500 | 2024-05-03 3:59PM EDT | 27.50 | 0.41 | 0.38 | 0.41 | +0.13 | +46.43% | 2,003 | 1,895 | 124.41% |
| PLTR240510C00028000 | 2024-05-03 3:59PM EDT | 28.00 | 0.33 | 0.32 | 0.34 | +0.18 | +120.00% | 2,332 | 3,088 | 124.81% |
| PLTR240510C00028500 | 2024-05-03 3:59PM EDT | 28.50 | 0.27 | 0.26 | 0.28 | +0.08 | +42.11% | 916 | 639 | 124.61% |
| PLTR240510C00029000 | 2024-05-03 3:59PM EDT | 29.00 | 0.22 | 0.21 | 0.22 | +0.05 | +29.41% | 2,007 | 5,850 | 123.63% |
| PLTR240510C00029500 | 2024-05-03 3:59PM EDT | 29.50 | 0.18 | 0.17 | 0.18 | +0.03 | +20.00% | 752 | 1,460 | 123.44% |
| PLTR240510C00030000 | 2024-05-03 3:59PM EDT | 30.00 | 0.15 | 0.14 | 0.15 | +0.05 | +50.00% | 7,788 | 5,472 | 124.22% |
| PLTR240510C00031000 | 2024-05-03 3:59PM EDT | 31.00 | 0.10 | 0.09 | 0.10 | +0.03 | +42.86% | 994 | 480 | 124.22% |
| PLTR240510C00032000 | 2024-05-03 3:49PM EDT | 32.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 724 | 647 | 125.78% |
| PLTR240510C00033000 | 2024-05-03 3:59PM EDT | 33.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 960 | 1,069 | 127.34% |
| PLTR240510C00035000 | 2024-05-03 3:58PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3,065 | 3,114 | 132.81% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00015000 | 2024-05-03 3:56PM EDT | 15.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 129 | 1,790 | 146.88% |
| PLTR240510P00016000 | 2024-05-03 3:37PM EDT | 16.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,397 | 474 | 131.25% |
| PLTR240510P00017000 | 2024-05-03 3:54PM EDT | 17.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,056 | 2,363 | 125.00% |
| PLTR240510P00017500 | 2024-05-03 3:53PM EDT | 17.50 | 0.07 | 0.05 | 0.06 | -0.04 | -36.36% | 711 | 665 | 119.53% |
| PLTR240510P00018000 | 2024-05-03 3:59PM EDT | 18.00 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 1,639 | 3,275 | 122.66% |
| PLTR240510P00018500 | 2024-05-03 3:59PM EDT | 18.50 | 0.14 | 0.13 | 0.14 | -0.07 | -33.33% | 983 | 1,306 | 121.88% |
| PLTR240510P00019000 | 2024-05-03 3:59PM EDT | 19.00 | 0.20 | 0.18 | 0.20 | -0.10 | -33.33% | 1,855 | 5,070 | 121.48% |
| PLTR240510P00019500 | 2024-05-03 3:59PM EDT | 19.50 | 0.27 | 0.27 | 0.28 | -0.15 | -35.71% | 1,255 | 3,464 | 123.44% |
| PLTR240510P00020000 | 2024-05-03 3:59PM EDT | 20.00 | 0.37 | 0.36 | 0.38 | -0.18 | -32.73% | 5,308 | 9,432 | 123.44% |
| PLTR240510P00020500 | 2024-05-03 3:58PM EDT | 20.50 | 0.52 | 0.50 | 0.52 | -0.21 | -28.77% | 979 | 3,851 | 126.37% |
| PLTR240510P00021000 | 2024-05-03 3:59PM EDT | 21.00 | 0.67 | 0.66 | 0.68 | -0.26 | -27.96% | 2,320 | 5,127 | 128.32% |
| PLTR240510P00021500 | 2024-05-03 3:59PM EDT | 21.50 | 0.83 | 0.81 | 0.85 | -0.31 | -27.19% | 2,056 | 4,656 | 127.73% |
| PLTR240510P00022000 | 2024-05-03 3:58PM EDT | 22.00 | 1.06 | 1.03 | 1.07 | -0.33 | -23.74% | 3,717 | 7,436 | 130.27% |
| PLTR240510P00022500 | 2024-05-03 3:59PM EDT | 22.50 | 1.29 | 1.28 | 1.30 | -0.37 | -22.29% | 2,651 | 4,713 | 132.23% |
| PLTR240510P00023000 | 2024-05-03 3:59PM EDT | 23.00 | 1.55 | 1.53 | 1.55 | -0.39 | -20.10% | 5,385 | 4,679 | 133.01% |
| PLTR240510P00023500 | 2024-05-03 3:59PM EDT | 23.50 | 1.81 | 1.79 | 1.84 | -0.42 | -18.83% | 899 | 859 | 133.79% |
| PLTR240510P00024000 | 2024-05-03 3:58PM EDT | 24.00 | 2.09 | 2.06 | 2.11 | -0.38 | -15.38% | 714 | 2,279 | 132.42% |
| PLTR240510P00024500 | 2024-05-03 3:09PM EDT | 24.50 | 2.44 | 2.32 | 2.48 | -0.45 | -15.57% | 293 | 494 | 132.91% |
| PLTR240510P00025000 | 2024-05-03 3:57PM EDT | 25.00 | 2.70 | 2.59 | 2.73 | -0.50 | -15.62% | 155 | 1,112 | 127.25% |
| PLTR240510P00025500 | 2024-05-03 3:58PM EDT | 25.50 | 3.05 | 3.00 | 3.10 | -0.52 | -14.57% | 72 | 137 | 130.47% |
| PLTR240510P00026000 | 2024-05-03 3:54PM EDT | 26.00 | 3.43 | 3.35 | 3.45 | -0.47 | -12.05% | 116 | 447 | 128.71% |
| PLTR240510P00026500 | 2024-05-03 3:31PM EDT | 26.50 | 3.89 | 3.70 | 3.80 | -0.41 | -9.53% | 20 | 169 | 125.20% |
| PLTR240510P00027000 | 2024-05-03 3:57PM EDT | 27.00 | 4.13 | 4.10 | 4.20 | -0.90 | -17.89% | 313 | 72 | 124.81% |
| PLTR240510P00027500 | 2024-05-03 11:00AM EDT | 27.50 | 4.68 | 4.50 | 5.45 | -1.07 | -18.61% | 58 | 167 | 165.82% |
| PLTR240510P00028000 | 2024-05-03 3:03PM EDT | 28.00 | 5.01 | 4.90 | 5.05 | -0.82 | -14.07% | 41 | 50 | 121.68% |
| PLTR240510P00028500 | 2024-04-18 9:35AM EDT | 28.50 | 7.65 | 5.35 | 5.50 | 0.00 | - | 3 | 4 | 122.46% |
| PLTR240510P00029000 | 2024-05-03 3:48PM EDT | 29.00 | 5.90 | 5.75 | 6.95 | -0.40 | -6.35% | 21 | 7 | 179.88% |
| PLTR240510P00030000 | 2024-05-03 3:57PM EDT | 30.00 | 6.81 | 6.70 | 7.25 | -0.64 | -8.59% | 3 | 208 | 150.59% |
| PLTR240510P00031000 | 2024-04-30 2:08PM EDT | 31.00 | 8.90 | 7.40 | 8.15 | 0.00 | - | 55 | 56 | 126.95% |
© 2024 Yahoo. Todos los derechos reservados.