Mercados españoles abiertos en 7 hrs 52 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,46 +0,02 (+0,02%) Bitcoin EUR
53.968,70 -2.448,00 (-4,34%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00015000 | 2024-05-01 3:53PM EDT | 15.00 | 7.20 | 6.10 | 8.20 | -0.03 | -0.41% | 11 | 62 | 117.19% |
| PLTR240510C00016000 | 2024-05-01 3:43PM EDT | 16.00 | 6.34 | 6.15 | 6.25 | -0.31 | -4.66% | 2 | 71 | 119.92% |
| PLTR240510C00017000 | 2024-05-01 3:44PM EDT | 17.00 | 5.35 | 5.20 | 5.30 | +0.20 | +3.88% | 4 | 123 | 112.89% |
| PLTR240510C00017500 | 2024-05-01 10:06AM EDT | 17.50 | 4.60 | 4.75 | 4.85 | -0.23 | -4.76% | 3 | 50 | 112.11% |
| PLTR240510C00018000 | 2024-05-01 3:46PM EDT | 18.00 | 4.55 | 3.80 | 4.40 | +0.20 | +4.60% | 13 | 145 | 116.41% |
| PLTR240510C00018500 | 2024-05-01 11:55AM EDT | 18.50 | 3.60 | 3.90 | 4.00 | -0.55 | -13.25% | 1 | 140 | 111.52% |
| PLTR240510C00019000 | 2024-05-01 3:19PM EDT | 19.00 | 4.05 | 3.50 | 3.60 | +0.50 | +14.08% | 24 | 457 | 110.94% |
| PLTR240510C00019500 | 2024-05-01 2:39PM EDT | 19.50 | 3.65 | 3.15 | 3.20 | +0.48 | +15.14% | 47 | 87 | 110.74% |
| PLTR240510C00020000 | 2024-05-01 3:54PM EDT | 20.00 | 2.84 | 2.67 | 2.86 | +0.04 | +1.43% | 1,180 | 877 | 105.76% |
| PLTR240510C00020500 | 2024-05-01 3:31PM EDT | 20.50 | 2.82 | 2.49 | 2.53 | +0.30 | +11.90% | 155 | 1,440 | 111.72% |
| PLTR240510C00021000 | 2024-05-01 3:54PM EDT | 21.00 | 2.23 | 2.09 | 2.24 | -0.02 | -0.89% | 293 | 1,794 | 108.40% |
| PLTR240510C00021500 | 2024-05-01 3:59PM EDT | 21.50 | 1.96 | 1.92 | 2.00 | -0.03 | -1.51% | 851 | 2,033 | 113.48% |
| PLTR240510C00022000 | 2024-05-01 3:59PM EDT | 22.00 | 1.71 | 1.69 | 1.71 | -0.02 | -1.16% | 2,235 | 5,438 | 112.70% |
| PLTR240510C00022500 | 2024-05-01 3:59PM EDT | 22.50 | 1.49 | 1.46 | 1.49 | -0.04 | -2.61% | 2,476 | 4,046 | 112.70% |
| PLTR240510C00023000 | 2024-05-01 3:59PM EDT | 23.00 | 1.28 | 1.26 | 1.28 | -0.04 | -3.03% | 4,171 | 9,297 | 112.50% |
| PLTR240510C00023500 | 2024-05-01 3:56PM EDT | 23.50 | 1.09 | 1.07 | 1.10 | -0.04 | -3.54% | 1,612 | 6,476 | 112.11% |
| PLTR240510C00024000 | 2024-05-01 3:59PM EDT | 24.00 | 0.94 | 0.90 | 0.94 | -0.04 | -4.08% | 1,467 | 6,102 | 111.72% |
| PLTR240510C00024500 | 2024-05-01 3:59PM EDT | 24.50 | 0.79 | 0.76 | 0.79 | -0.05 | -5.95% | 857 | 4,016 | 111.13% |
| PLTR240510C00025000 | 2024-05-01 3:59PM EDT | 25.00 | 0.65 | 0.64 | 0.67 | -0.05 | -7.14% | 5,490 | 12,454 | 111.23% |
| PLTR240510C00025500 | 2024-05-01 3:46PM EDT | 25.50 | 0.58 | 0.53 | 0.56 | -0.02 | -3.33% | 1,466 | 5,116 | 110.74% |
| PLTR240510C00026000 | 2024-05-01 3:58PM EDT | 26.00 | 0.47 | 0.43 | 0.46 | -0.02 | -4.08% | 1,083 | 4,648 | 109.77% |
| PLTR240510C00026500 | 2024-05-01 3:59PM EDT | 26.50 | 0.37 | 0.30 | 0.46 | -0.04 | -9.76% | 1,296 | 2,548 | 110.94% |
| PLTR240510C00027000 | 2024-05-01 3:57PM EDT | 27.00 | 0.32 | 0.29 | 0.32 | -0.03 | -8.57% | 631 | 3,838 | 109.77% |
| PLTR240510C00027500 | 2024-05-01 3:32PM EDT | 27.50 | 0.28 | 0.23 | 0.26 | 0.00 | - | 144 | 1,451 | 108.98% |
| PLTR240510C00028000 | 2024-05-01 3:49PM EDT | 28.00 | 0.21 | 0.19 | 0.22 | -0.02 | -8.70% | 938 | 2,444 | 109.57% |
| PLTR240510C00028500 | 2024-05-01 3:19PM EDT | 28.50 | 0.21 | 0.16 | 0.18 | +0.03 | +16.67% | 108 | 551 | 109.96% |
| PLTR240510C00029000 | 2024-05-01 3:58PM EDT | 29.00 | 0.15 | 0.09 | 0.14 | -0.01 | -6.25% | 131 | 5,840 | 105.47% |
| PLTR240510C00029500 | 2024-05-01 3:54PM EDT | 29.50 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 48 | 1,427 | 109.38% |
| PLTR240510C00030000 | 2024-05-01 3:54PM EDT | 30.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 819 | 3,847 | 110.94% |
| PLTR240510C00031000 | 2024-05-01 3:39PM EDT | 31.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 15 | 406 | 113.28% |
| PLTR240510C00032000 | 2024-05-01 3:46PM EDT | 32.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 33 | 541 | 116.41% |
| PLTR240510C00033000 | 2024-05-01 1:51PM EDT | 33.00 | 0.03 | 0.03 | 0.08 | -0.02 | -40.00% | 116 | 1,104 | 124.22% |
| PLTR240510C00035000 | 2024-05-01 3:55PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 188 | 2,201 | 123.44% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00015000 | 2024-05-01 1:05PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 114 | 1,602 | 114.06% |
| PLTR240510P00016000 | 2024-05-01 3:04PM EDT | 16.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 527 | 959 | 107.03% |
| PLTR240510P00017000 | 2024-05-01 3:32PM EDT | 17.00 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 103 | 2,299 | 106.25% |
| PLTR240510P00017500 | 2024-05-01 3:59PM EDT | 17.50 | 0.13 | 0.14 | 0.15 | -0.07 | -35.00% | 144 | 525 | 105.86% |
| PLTR240510P00018000 | 2024-05-01 3:20PM EDT | 18.00 | 0.20 | 0.20 | 0.22 | -0.06 | -23.08% | 261 | 2,934 | 106.64% |
| PLTR240510P00018500 | 2024-05-01 3:55PM EDT | 18.50 | 0.28 | 0.28 | 0.30 | -0.08 | -22.22% | 747 | 773 | 106.64% |
| PLTR240510P00019000 | 2024-05-01 3:59PM EDT | 19.00 | 0.39 | 0.39 | 0.40 | -0.08 | -17.02% | 898 | 4,212 | 107.23% |
| PLTR240510P00019500 | 2024-05-01 3:59PM EDT | 19.50 | 0.52 | 0.51 | 0.53 | -0.09 | -14.75% | 277 | 3,295 | 107.62% |
| PLTR240510P00020000 | 2024-05-01 3:59PM EDT | 20.00 | 0.67 | 0.59 | 0.68 | -0.11 | -14.10% | 931 | 8,694 | 104.88% |
| PLTR240510P00020500 | 2024-05-01 3:45PM EDT | 20.50 | 0.80 | 0.84 | 0.87 | -0.17 | -17.53% | 848 | 2,776 | 108.98% |
| PLTR240510P00021000 | 2024-05-01 3:58PM EDT | 21.00 | 1.07 | 1.05 | 1.08 | -0.13 | -10.83% | 677 | 4,612 | 109.86% |
| PLTR240510P00021500 | 2024-05-01 3:53PM EDT | 21.50 | 1.33 | 1.28 | 1.31 | -0.13 | -8.90% | 702 | 4,357 | 110.25% |
| PLTR240510P00022000 | 2024-05-01 3:59PM EDT | 22.00 | 1.54 | 1.54 | 1.56 | -0.18 | -10.47% | 947 | 6,165 | 110.64% |
| PLTR240510P00022500 | 2024-05-01 3:53PM EDT | 22.50 | 1.79 | 1.81 | 1.84 | -0.21 | -10.50% | 456 | 3,483 | 110.64% |
| PLTR240510P00023000 | 2024-05-01 3:38PM EDT | 23.00 | 1.96 | 2.11 | 2.13 | -0.33 | -14.41% | 1,385 | 3,577 | 110.45% |
| PLTR240510P00023500 | 2024-05-01 3:48PM EDT | 23.50 | 2.32 | 2.41 | 2.46 | -0.28 | -10.77% | 141 | 852 | 109.96% |
| PLTR240510P00024000 | 2024-05-01 3:14PM EDT | 24.00 | 2.39 | 2.75 | 2.79 | -0.51 | -17.59% | 343 | 1,938 | 109.47% |
| PLTR240510P00024500 | 2024-05-01 3:14PM EDT | 24.50 | 2.72 | 3.10 | 3.15 | -0.46 | -14.47% | 10 | 484 | 108.89% |
| PLTR240510P00025000 | 2024-05-01 3:52PM EDT | 25.00 | 3.40 | 3.45 | 3.55 | -0.30 | -8.11% | 130 | 1,141 | 108.40% |
| PLTR240510P00025500 | 2024-05-01 3:56PM EDT | 25.50 | 3.86 | 3.85 | 3.95 | -0.07 | -1.78% | 3 | 138 | 108.59% |
| PLTR240510P00026000 | 2024-05-01 2:53PM EDT | 26.00 | 3.85 | 4.25 | 4.35 | -0.26 | -6.33% | 175 | 303 | 107.42% |
| PLTR240510P00026500 | 2024-04-26 2:02PM EDT | 26.50 | 4.95 | 3.75 | 4.75 | +0.50 | +11.24% | 15 | 84 | 109.77% |
| PLTR240510P00027000 | 2024-05-01 11:39AM EDT | 27.00 | 5.43 | 5.10 | 5.20 | +0.73 | +15.53% | 22 | 46 | 105.66% |
| PLTR240510P00027500 | 2024-04-30 3:57PM EDT | 27.50 | 5.75 | 5.55 | 5.65 | 0.00 | - | 2 | 167 | 105.66% |
| PLTR240510P00028000 | 2024-04-30 11:33AM EDT | 28.00 | 5.83 | 6.00 | 6.10 | 0.00 | - | 12 | 50 | 104.30% |
| PLTR240510P00028500 | 2024-04-18 9:35AM EDT | 28.50 | 7.65 | 6.40 | 6.60 | 0.00 | - | 3 | 4 | 101.17% |
| PLTR240510P00029000 | 2024-04-29 1:30PM EDT | 29.00 | 6.30 | 6.90 | 7.05 | 0.00 | - | 2 | 7 | 101.17% |
| PLTR240510P00030000 | 2024-04-11 1:03PM EDT | 30.00 | 7.45 | 7.85 | 8.00 | 0.00 | - | 5 | 8 | 96.88% |
| PLTR240510P00031000 | 2024-04-30 2:08PM EDT | 31.00 | 8.90 | 8.80 | 9.70 | 0.00 | - | 55 | 56 | 165.04% |
© 2024 Yahoo. Todos los derechos reservados.