Palantir Technologies Inc. (PLTR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:22.00
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503C00022000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.85 | 0.85 | 0.86 | +0.36 | +73.47% | 6,472 | 8,297 | 49.41% |
| PLTR240510C00022000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 1.96 | 1.94 | 1.96 | +0.45 | +29.80% | 1,866 | 4,821 | 100.20% |
| PLTR240517C00022000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 2.11 | 2.08 | 2.12 | +0.47 | +28.66% | 1,524 | 8,990 | 88.09% |
| PLTR240524C00022000 | 2024-04-26 3:57PM EDT | 2024-05-24 | 2.17 | 2.17 | 2.22 | +0.46 | +26.90% | 189 | 3,455 | 79.79% |
| PLTR240531C00022000 | 2024-04-26 3:55PM EDT | 2024-05-31 | 2.27 | 2.24 | 2.30 | +0.47 | +26.11% | 137 | 484 | 73.93% |
| PLTR240621C00022000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 2.58 | 2.56 | 2.61 | +0.47 | +22.27% | 1,244 | 11,776 | 67.38% |
| PLTR240719C00022000 | 2024-04-26 3:49PM EDT | 2024-07-19 | 2.86 | 2.89 | 2.93 | +0.43 | +17.70% | 620 | 3,057 | 62.60% |
| PLTR240816C00022000 | 2024-04-26 3:57PM EDT | 2024-08-16 | 3.55 | 3.50 | 3.60 | +0.50 | +16.39% | 193 | 2,229 | 67.43% |
| PLTR240920C00022000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 3.90 | 3.85 | 3.95 | +0.55 | +16.42% | 202 | 2,303 | 65.16% |
| PLTR241018C00022000 | 2024-04-26 11:45AM EDT | 2024-10-18 | 4.05 | 4.10 | 4.20 | +0.45 | +12.50% | 132 | 270 | 63.87% |
| PLTR241115C00022000 | 2024-04-26 2:02PM EDT | 2024-11-15 | 4.60 | 4.60 | 4.70 | +0.60 | +15.00% | 32 | 580 | 67.07% |
| PLTR241220C00022000 | 2024-04-26 3:38PM EDT | 2024-12-20 | 4.85 | 4.90 | 4.95 | +0.70 | +16.87% | 56 | 1,651 | 65.89% |
| PLTR250117C00022000 | 2024-04-26 3:39PM EDT | 2025-01-17 | 5.00 | 5.05 | 5.15 | +0.45 | +9.89% | 408 | 12,728 | 64.70% |
| PLTR250321C00022000 | 2024-04-26 12:20PM EDT | 2025-03-21 | 5.50 | 5.65 | 5.80 | +0.56 | +11.34% | 35 | 293 | 65.92% |
| PLTR250620C00022000 | 2024-04-26 2:53PM EDT | 2025-06-20 | 6.40 | 6.40 | 6.50 | +0.55 | +9.40% | 95 | 6,445 | 66.38% |
| PLTR260116C00022000 | 2024-04-26 3:51PM EDT | 2026-01-16 | 7.80 | 7.85 | 7.95 | +0.57 | +7.88% | 131 | 6,934 | 67.66% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240503P00022000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.31 | 0.31 | 0.32 | -0.44 | -58.67% | 14,435 | 7,006 | 47.46% |
| PLTR240510P00022000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 1.38 | 1.36 | 1.41 | -0.40 | -22.47% | 1,398 | 4,750 | 97.46% |
| PLTR240517P00022000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 1.51 | 1.50 | 1.53 | -0.36 | -19.25% | 1,110 | 26,677 | 84.96% |
| PLTR240524P00022000 | 2024-04-26 3:12PM EDT | 2024-05-24 | 1.65 | 1.56 | 1.59 | -0.35 | -17.50% | 46 | 1,284 | 75.59% |
| PLTR240531P00022000 | 2024-04-26 3:11PM EDT | 2024-05-31 | 1.69 | 1.63 | 1.68 | -0.44 | -20.66% | 62 | 1,412 | 70.41% |
| PLTR240621P00022000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 1.92 | 1.88 | 1.91 | -0.38 | -16.52% | 218 | 5,051 | 62.40% |
| PLTR240719P00022000 | 2024-04-26 2:28PM EDT | 2024-07-19 | 2.20 | 2.13 | 2.16 | -0.30 | -12.00% | 58 | 1,590 | 56.74% |
| PLTR240816P00022000 | 2024-04-26 2:42PM EDT | 2024-08-16 | 2.75 | 2.67 | 2.70 | -0.40 | -12.70% | 27 | 3,208 | 60.25% |
| PLTR240920P00022000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 2.95 | 2.91 | 2.94 | -0.40 | -11.94% | 171 | 1,918 | 56.91% |
| PLTR241018P00022000 | 2024-04-25 3:57PM EDT | 2024-10-18 | 3.35 | 3.05 | 3.15 | 0.00 | - | 2 | 798 | 55.03% |
| PLTR241115P00022000 | 2024-04-26 3:39PM EDT | 2024-11-15 | 3.50 | 3.45 | 3.55 | -0.25 | -6.67% | 29 | 234 | 57.28% |
| PLTR241220P00022000 | 2024-04-26 11:44AM EDT | 2024-12-20 | 3.67 | 3.65 | 3.70 | -0.38 | -9.38% | 9 | 1,779 | 55.37% |
| PLTR250117P00022000 | 2024-04-26 3:02PM EDT | 2025-01-17 | 3.83 | 3.75 | 3.85 | -0.22 | -5.43% | 40 | 6,412 | 54.08% |
| PLTR250321P00022000 | 2024-04-25 1:19PM EDT | 2025-03-21 | 4.54 | 4.15 | 4.30 | 0.00 | - | 3 | 138 | 53.81% |
| PLTR250620P00022000 | 2024-04-26 9:54AM EDT | 2025-06-20 | 4.70 | 4.65 | 4.80 | -0.37 | -7.30% | 1 | 2,443 | 53.08% |
| PLTR260116P00022000 | 2024-04-26 1:39PM EDT | 2026-01-16 | 5.64 | 5.60 | 5.70 | -0.30 | -5.05% | 27 | 1,316 | 51.66% |
© 2024 Yahoo. Todos los derechos reservados.