Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.670,22 -1.355,23 (-2,26%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517C00003000 | 2024-04-25 9:51AM EDT | 3.00 | 18.05 | 19.45 | 19.65 | 0.00 | - | 1 | 102 | 375.00% |
| PLTR240517C00005000 | 2024-04-18 9:37AM EDT | 5.00 | 15.90 | 17.25 | 17.75 | 0.00 | - | 2 | 37 | 398.44% |
| PLTR240517C00006000 | 2024-04-24 2:31PM EDT | 6.00 | 15.50 | 16.40 | 16.80 | 0.00 | - | 3 | 169 | 287.50% |
| PLTR240517C00007000 | 2024-04-23 10:11AM EDT | 7.00 | 14.95 | 15.45 | 15.65 | 0.00 | - | 5 | 150 | 218.75% |
| PLTR240517C00008000 | 2024-04-18 1:14PM EDT | 8.00 | 13.13 | 14.45 | 14.85 | 0.00 | - | 1 | 41 | 248.44% |
| PLTR240517C00009000 | 2024-04-25 3:15PM EDT | 9.00 | 13.45 | 13.30 | 13.85 | +0.83 | +6.58% | 2 | 190 | 191.41% |
| PLTR240517C00010000 | 2024-04-26 1:21PM EDT | 10.00 | 12.60 | 12.30 | 13.60 | +1.10 | +9.57% | 2 | 595 | 263.28% |
| PLTR240517C00011000 | 2024-04-26 3:47PM EDT | 11.00 | 11.45 | 11.45 | 11.85 | +0.92 | +8.74% | 55 | 176 | 178.91% |
| PLTR240517C00012000 | 2024-04-26 3:43PM EDT | 12.00 | 10.55 | 9.50 | 10.80 | +1.14 | +12.11% | 228 | 622 | 189.84% |
| PLTR240517C00013000 | 2024-04-26 12:17PM EDT | 13.00 | 9.38 | 9.50 | 10.65 | +0.90 | +10.61% | 2 | 2,358 | 205.86% |
| PLTR240517C00014000 | 2024-04-25 9:51AM EDT | 14.00 | 8.26 | 8.30 | 9.65 | +1.01 | +13.93% | 2 | 1,110 | 173.05% |
| PLTR240517C00015000 | 2024-04-26 2:59PM EDT | 15.00 | 7.45 | 7.55 | 7.90 | +0.75 | +11.19% | 26 | 1,294 | 122.66% |
| PLTR240517C00016000 | 2024-04-26 12:28PM EDT | 16.00 | 6.50 | 6.60 | 6.75 | +0.70 | +12.07% | 4 | 3,828 | 99.61% |
| PLTR240517C00017000 | 2024-04-26 3:47PM EDT | 17.00 | 5.60 | 5.70 | 5.90 | +0.80 | +16.67% | 63 | 5,025 | 100.20% |
| PLTR240517C00018000 | 2024-04-26 3:25PM EDT | 18.00 | 4.78 | 4.80 | 4.90 | +0.75 | +18.61% | 77 | 3,745 | 89.45% |
| PLTR240517C00019000 | 2024-04-26 3:48PM EDT | 19.00 | 3.92 | 3.95 | 4.05 | +0.60 | +18.07% | 1,317 | 3,341 | 85.25% |
| PLTR240517C00020000 | 2024-04-26 3:57PM EDT | 20.00 | 3.28 | 3.25 | 3.35 | +0.57 | +21.03% | 251 | 6,781 | 86.82% |
| PLTR240517C00021000 | 2024-04-26 3:51PM EDT | 21.00 | 2.64 | 2.63 | 2.66 | +0.51 | +23.94% | 413 | 12,058 | 85.84% |
| PLTR240517C00022000 | 2024-04-26 3:59PM EDT | 22.00 | 2.11 | 2.08 | 2.12 | +0.47 | +28.66% | 1,524 | 8,990 | 85.94% |
| PLTR240517C00023000 | 2024-04-26 3:59PM EDT | 23.00 | 1.63 | 1.61 | 1.64 | +0.39 | +31.45% | 2,173 | 21,145 | 85.35% |
| PLTR240517C00024000 | 2024-04-26 3:55PM EDT | 24.00 | 1.20 | 1.20 | 1.23 | +0.29 | +31.87% | 1,523 | 13,625 | 83.79% |
| PLTR240517C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 0.90 | 0.89 | 0.91 | +0.25 | +38.46% | 3,619 | 68,744 | 83.20% |
| PLTR240517C00026000 | 2024-04-26 3:59PM EDT | 26.00 | 0.65 | 0.65 | 0.67 | +0.18 | +38.30% | 781 | 9,927 | 82.91% |
| PLTR240517C00027000 | 2024-04-26 3:57PM EDT | 27.00 | 0.47 | 0.45 | 0.48 | +0.13 | +38.24% | 1,173 | 16,493 | 81.93% |
| PLTR240517C00028000 | 2024-04-26 3:57PM EDT | 28.00 | 0.33 | 0.32 | 0.35 | +0.09 | +37.50% | 685 | 16,178 | 82.23% |
| PLTR240517C00029000 | 2024-04-26 1:37PM EDT | 29.00 | 0.25 | 0.23 | 0.25 | +0.09 | +56.25% | 102 | 7,641 | 82.42% |
| PLTR240517C00030000 | 2024-04-26 3:59PM EDT | 30.00 | 0.18 | 0.17 | 0.18 | +0.05 | +38.46% | 1,382 | 19,037 | 83.20% |
| PLTR240517C00031000 | 2024-04-26 3:57PM EDT | 31.00 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 338 | 4,035 | 85.16% |
| PLTR240517C00032000 | 2024-04-26 3:25PM EDT | 32.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 460 | 8,552 | 85.94% |
| PLTR240517C00033000 | 2024-04-26 9:49AM EDT | 33.00 | 0.07 | 0.07 | 0.11 | +0.01 | +16.67% | 7 | 5,287 | 89.84% |
| PLTR240517C00034000 | 2024-04-26 1:17PM EDT | 34.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 101 | 3,640 | 91.41% |
| PLTR240517C00035000 | 2024-04-26 1:32PM EDT | 35.00 | 0.06 | 0.05 | 0.09 | +0.01 | +20.00% | 380 | 18,205 | 96.48% |
| PLTR240517C00036000 | 2024-04-26 11:03AM EDT | 36.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 6 | 6,439 | 98.83% |
| PLTR240517C00037000 | 2024-04-25 2:03PM EDT | 37.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 50 | 2,556 | 91.41% |
| PLTR240517C00038000 | 2024-04-26 1:49PM EDT | 38.00 | 0.05 | 0.03 | 0.04 | +0.03 | +150.00% | 7 | 4,368 | 99.61% |
| PLTR240517C00039000 | 2024-04-26 11:03AM EDT | 39.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 79 | 1,082 | 103.91% |
| PLTR240517C00040000 | 2024-04-26 3:40PM EDT | 40.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 967 | 15,091 | 103.13% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517P00003000 | 2024-02-06 10:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| PLTR240517P00005000 | 2024-04-02 12:03PM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 4,106 | 256.25% |
| PLTR240517P00006000 | 2024-03-20 2:07PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,087 | 225.00% |
| PLTR240517P00007000 | 2024-03-07 1:38PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 515 | 193.75% |
| PLTR240517P00008000 | 2024-04-19 1:40PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,422 | 156.25% |
| PLTR240517P00009000 | 2024-04-16 12:53PM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,721 | 159.38% |
| PLTR240517P00010000 | 2024-04-26 9:30AM EDT | 10.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 16 | 3,224 | 143.75% |
| PLTR240517P00011000 | 2024-04-24 1:05PM EDT | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,163 | 128.13% |
| PLTR240517P00012000 | 2024-04-26 1:39PM EDT | 12.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 9,671 | 123.44% |
| PLTR240517P00013000 | 2024-04-26 11:04AM EDT | 13.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 9 | 2,644 | 107.03% |
| PLTR240517P00014000 | 2024-04-26 11:47AM EDT | 14.00 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 12 | 5,255 | 103.13% |
| PLTR240517P00015000 | 2024-04-26 1:17PM EDT | 15.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 75 | 15,747 | 92.97% |
| PLTR240517P00016000 | 2024-04-26 3:52PM EDT | 16.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 132 | 14,761 | 88.28% |
| PLTR240517P00017000 | 2024-04-26 3:55PM EDT | 17.00 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 157 | 9,897 | 85.94% |
| PLTR240517P00018000 | 2024-04-26 3:22PM EDT | 18.00 | 0.28 | 0.26 | 0.28 | -0.07 | -20.00% | 402 | 12,673 | 83.98% |
| PLTR240517P00019000 | 2024-04-26 3:57PM EDT | 19.00 | 0.47 | 0.42 | 0.46 | -0.13 | -21.67% | 357 | 14,358 | 82.42% |
| PLTR240517P00020000 | 2024-04-26 3:51PM EDT | 20.00 | 0.73 | 0.70 | 0.73 | -0.19 | -20.65% | 924 | 21,149 | 83.01% |
| PLTR240517P00021000 | 2024-04-26 3:58PM EDT | 21.00 | 1.07 | 1.05 | 1.08 | -0.29 | -21.32% | 402 | 13,631 | 82.72% |
| PLTR240517P00022000 | 2024-04-26 3:58PM EDT | 22.00 | 1.51 | 1.50 | 1.53 | -0.36 | -19.25% | 1,110 | 26,677 | 82.91% |
| PLTR240517P00023000 | 2024-04-26 3:48PM EDT | 23.00 | 2.10 | 2.03 | 2.06 | -0.41 | -16.33% | 351 | 16,829 | 82.52% |
| PLTR240517P00024000 | 2024-04-26 3:58PM EDT | 24.00 | 2.65 | 2.62 | 2.66 | -0.55 | -17.19% | 41 | 10,482 | 81.25% |
| PLTR240517P00025000 | 2024-04-26 3:41PM EDT | 25.00 | 3.40 | 3.25 | 3.35 | -0.57 | -14.36% | 34 | 9,850 | 79.10% |
| PLTR240517P00026000 | 2024-04-26 3:22PM EDT | 26.00 | 4.20 | 4.00 | 4.10 | -0.84 | -16.67% | 38 | 3,785 | 77.73% |
| PLTR240517P00027000 | 2024-04-26 2:18PM EDT | 27.00 | 5.00 | 4.85 | 4.95 | -0.72 | -12.59% | 6 | 1,987 | 78.91% |
| PLTR240517P00028000 | 2024-04-26 3:24PM EDT | 28.00 | 5.86 | 5.70 | 5.80 | -1.64 | -21.87% | 10 | 2,095 | 76.95% |
| PLTR240517P00029000 | 2024-04-17 2:36PM EDT | 29.00 | 7.65 | 6.60 | 6.95 | 0.00 | - | 3 | 1,072 | 87.30% |
| PLTR240517P00030000 | 2024-04-25 10:03AM EDT | 30.00 | 8.94 | 7.45 | 7.75 | 0.00 | - | 25 | 1,374 | 76.56% |
| PLTR240517P00031000 | 2024-04-18 2:41PM EDT | 31.00 | 10.05 | 8.25 | 8.70 | 0.00 | - | 1 | 918 | 95.12% |
| PLTR240517P00032000 | 2024-04-16 10:25AM EDT | 32.00 | 10.50 | 9.25 | 9.85 | 0.00 | - | 50 | 1,597 | 80.47% |
| PLTR240517P00033000 | 2024-04-25 9:59AM EDT | 33.00 | 11.80 | 10.25 | 10.70 | 0.00 | - | 15 | 39 | 108.20% |
| PLTR240517P00034000 | 2024-04-25 9:46AM EDT | 34.00 | 12.83 | 10.45 | 13.75 | 0.00 | - | 23 | 27 | 150.20% |
| PLTR240517P00035000 | 2024-04-25 2:01PM EDT | 35.00 | 13.40 | 12.20 | 12.80 | 0.00 | - | 7 | 7 | 80.47% |
| PLTR240517P00036000 | 2024-04-18 12:48PM EDT | 36.00 | 14.75 | 13.30 | 13.80 | 0.00 | - | 2 | 0 | 101.17% |
| PLTR240517P00037000 | 2024-04-18 9:39AM EDT | 37.00 | 16.20 | 14.25 | 14.80 | 0.00 | - | 44 | 0 | 99.22% |
| PLTR240517P00038000 | 2024-04-16 10:03AM EDT | 38.00 | 16.50 | 15.20 | 15.80 | 0.00 | - | 2 | 0 | 92.19% |
| PLTR240517P00039000 | 2024-04-24 10:38AM EDT | 39.00 | 17.00 | 16.20 | 16.80 | 0.00 | - | 2 | 2 | 96.88% |
| PLTR240517P00040000 | 2024-04-23 3:28PM EDT | 40.00 | 18.26 | 17.20 | 17.75 | 0.00 | - | 1 | 0 | 152.54% |
© 2024 Yahoo. Todos los derechos reservados.