Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0692 +0,0019 (+0,18%) Petróleo Brent
83,52 -2,81 (-3,25%) Oro
2.326,00 +23,10 (+1,00%) Bitcoin EUR
53.294,25 -2.053,31 (-3,71%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240531C00015000 | 2024-04-26 2:33PM EDT | 15.00 | 7.50 | 7.35 | 7.45 | 0.00 | - | 1 | 17 | 106.25% |
| PLTR240531C00017000 | 2024-05-01 12:52PM EDT | 17.00 | 5.09 | 5.50 | 5.60 | -0.41 | -7.45% | 10 | 9 | 90.82% |
| PLTR240531C00017500 | 2024-05-01 11:30AM EDT | 17.50 | 4.70 | 5.10 | 5.20 | -0.57 | -10.82% | 2 | 22 | 90.53% |
| PLTR240531C00018000 | 2024-04-29 12:44PM EDT | 18.00 | 5.15 | 4.70 | 4.80 | 0.00 | - | 2 | 12 | 89.26% |
| PLTR240531C00018500 | 2024-05-01 2:02PM EDT | 18.50 | 4.60 | 4.30 | 4.40 | +0.35 | +8.24% | 4 | 38 | 87.30% |
| PLTR240531C00019000 | 2024-04-30 11:00AM EDT | 19.00 | 4.19 | 3.85 | 4.00 | 0.00 | - | 2 | 958 | 83.50% |
| PLTR240531C00019500 | 2024-05-01 1:12PM EDT | 19.50 | 3.20 | 3.50 | 3.60 | -0.20 | -5.88% | 7 | 23 | 81.64% |
| PLTR240531C00020000 | 2024-05-01 1:35PM EDT | 20.00 | 3.50 | 3.20 | 3.25 | +0.40 | +12.90% | 26 | 909 | 81.45% |
| PLTR240531C00020500 | 2024-04-30 1:15PM EDT | 20.50 | 2.74 | 2.91 | 2.98 | 0.00 | - | 5 | 151 | 82.32% |
| PLTR240531C00021000 | 2024-05-01 2:54PM EDT | 21.00 | 2.85 | 2.51 | 2.63 | +0.33 | +13.10% | 7 | 585 | 78.32% |
| PLTR240531C00021500 | 2024-05-01 3:20PM EDT | 21.50 | 2.58 | 2.31 | 2.37 | +0.25 | +10.73% | 54 | 447 | 79.64% |
| PLTR240531C00022000 | 2024-05-01 3:36PM EDT | 22.00 | 2.14 | 2.07 | 2.12 | +0.09 | +4.39% | 453 | 577 | 79.49% |
| PLTR240531C00022500 | 2024-05-01 3:23PM EDT | 22.50 | 2.01 | 1.82 | 1.86 | +0.21 | +11.67% | 356 | 729 | 78.22% |
| PLTR240531C00023000 | 2024-05-01 3:40PM EDT | 23.00 | 1.63 | 1.61 | 1.65 | +0.03 | +1.87% | 271 | 1,604 | 77.93% |
| PLTR240531C00023500 | 2024-05-01 3:23PM EDT | 23.50 | 1.57 | 1.43 | 1.48 | +0.09 | +6.08% | 91 | 152 | 78.32% |
| PLTR240531C00024000 | 2024-05-01 3:42PM EDT | 24.00 | 1.23 | 1.24 | 1.28 | -0.02 | -1.60% | 118 | 1,185 | 77.25% |
| PLTR240531C00024500 | 2024-05-01 3:14PM EDT | 24.50 | 1.29 | 1.09 | 1.13 | +0.17 | +15.18% | 65 | 356 | 77.25% |
| PLTR240531C00025000 | 2024-05-01 3:30PM EDT | 25.00 | 1.06 | 0.96 | 1.00 | +0.08 | +8.16% | 172 | 1,769 | 77.49% |
| PLTR240531C00025500 | 2024-05-01 3:33PM EDT | 25.50 | 0.89 | 0.82 | 0.86 | +0.01 | +1.14% | 99 | 629 | 76.66% |
| PLTR240531C00026000 | 2024-05-01 3:03PM EDT | 26.00 | 0.80 | 0.71 | 0.74 | +0.06 | +8.11% | 196 | 1,858 | 76.27% |
| PLTR240531C00026500 | 2024-05-01 3:17PM EDT | 26.50 | 0.71 | 0.62 | 0.65 | +0.04 | +5.97% | 19 | 171 | 76.47% |
| PLTR240531C00027000 | 2024-05-01 3:20PM EDT | 27.00 | 0.61 | 0.53 | 0.57 | +0.04 | +7.02% | 103 | 330 | 76.47% |
| PLTR240531C00027500 | 2024-05-01 3:36PM EDT | 27.50 | 0.50 | 0.46 | 0.49 | +0.01 | +2.04% | 30 | 209 | 76.37% |
| PLTR240531C00028000 | 2024-05-01 3:00PM EDT | 28.00 | 0.41 | 0.40 | 0.42 | -0.01 | -2.38% | 152 | 806 | 76.37% |
| PLTR240531C00028500 | 2024-05-01 3:03PM EDT | 28.50 | 0.40 | 0.34 | 0.37 | +0.02 | +5.26% | 80 | 436 | 76.47% |
| PLTR240531C00029000 | 2024-05-01 3:04PM EDT | 29.00 | 0.34 | 0.30 | 0.32 | +0.03 | +9.68% | 5 | 602 | 76.76% |
| PLTR240531C00030000 | 2024-05-01 3:38PM EDT | 30.00 | 0.23 | 0.22 | 0.25 | -0.02 | -8.00% | 179 | 435 | 77.34% |
| PLTR240531C00031000 | 2024-05-01 3:22PM EDT | 31.00 | 0.20 | 0.17 | 0.19 | +0.01 | +5.26% | 2 | 387 | 77.93% |
| PLTR240531C00032000 | 2024-05-01 3:27PM EDT | 32.00 | 0.16 | 0.13 | 0.16 | +0.02 | +14.29% | 50 | 523 | 79.49% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240531P00015000 | 2024-05-01 3:39PM EDT | 15.00 | 0.04 | 0.05 | 0.07 | -0.03 | -42.86% | 38 | 689 | 75.00% |
| PLTR240531P00017000 | 2024-05-01 2:23PM EDT | 17.00 | 0.22 | 0.18 | 0.21 | -0.04 | -15.38% | 10 | 550 | 71.29% |
| PLTR240531P00017500 | 2024-05-01 1:35PM EDT | 17.50 | 0.22 | 0.25 | 0.28 | -0.09 | -29.03% | 31 | 422 | 71.29% |
| PLTR240531P00018000 | 2024-05-01 3:39PM EDT | 18.00 | 0.33 | 0.33 | 0.35 | -0.09 | -21.43% | 43 | 339 | 70.61% |
| PLTR240531P00018500 | 2024-05-01 2:34PM EDT | 18.50 | 0.45 | 0.43 | 0.46 | -0.10 | -18.18% | 21 | 2,297 | 70.90% |
| PLTR240531P00019000 | 2024-05-01 3:03PM EDT | 19.00 | 0.47 | 0.54 | 0.57 | -0.18 | -27.69% | 87 | 421 | 70.22% |
| PLTR240531P00019500 | 2024-05-01 2:23PM EDT | 19.50 | 0.73 | 0.66 | 0.69 | -0.09 | -10.98% | 22 | 412 | 69.14% |
| PLTR240531P00020000 | 2024-05-01 3:36PM EDT | 20.00 | 0.80 | 0.84 | 0.87 | -0.21 | -20.79% | 89 | 1,761 | 70.02% |
| PLTR240531P00020500 | 2024-05-01 3:45PM EDT | 20.50 | 1.03 | 1.02 | 1.05 | -0.09 | -9.09% | 18 | 253 | 69.82% |
| PLTR240531P00021000 | 2024-05-01 3:27PM EDT | 21.00 | 1.08 | 1.20 | 1.24 | -0.36 | -25.00% | 35 | 1,692 | 68.85% |
| PLTR240531P00021500 | 2024-05-01 3:12PM EDT | 21.50 | 1.29 | 1.44 | 1.48 | -0.35 | -21.34% | 258 | 348 | 69.24% |
| PLTR240531P00022000 | 2024-05-01 3:21PM EDT | 22.00 | 1.60 | 1.68 | 1.74 | -0.32 | -16.67% | 1,050 | 1,592 | 69.14% |
| PLTR240531P00022500 | 2024-05-01 3:45PM EDT | 22.50 | 2.00 | 1.92 | 1.98 | -0.20 | -9.09% | 21 | 257 | 67.72% |
| PLTR240531P00023000 | 2024-05-01 3:11PM EDT | 23.00 | 2.05 | 2.20 | 2.27 | -0.43 | -17.34% | 24 | 196 | 67.19% |
| PLTR240531P00023500 | 2024-05-01 3:15PM EDT | 23.50 | 2.32 | 2.55 | 2.60 | 0.00 | - | 2 | 89 | 68.07% |
| PLTR240531P00024000 | 2024-05-01 9:55AM EDT | 24.00 | 3.12 | 2.85 | 2.92 | +0.44 | +16.42% | 2 | 101 | 66.89% |
| PLTR240531P00024500 | 2024-04-24 9:53AM EDT | 24.50 | 3.30 | 3.15 | 3.30 | 0.00 | - | 1 | 84 | 66.21% |
| PLTR240531P00025000 | 2024-05-01 3:26PM EDT | 25.00 | 3.30 | 3.55 | 3.65 | -0.01 | -0.30% | 15 | 14 | 66.11% |
| PLTR240531P00025500 | 2024-04-30 9:30AM EDT | 25.50 | 3.65 | 3.90 | 4.05 | 0.00 | - | 1 | 9 | 65.33% |
| PLTR240531P00026000 | 2024-04-26 3:34PM EDT | 26.00 | 4.35 | 4.30 | 4.45 | 0.00 | - | 5 | 22 | 65.04% |
| PLTR240531P00027000 | 2024-05-01 3:26PM EDT | 27.00 | 4.85 | 5.15 | 5.25 | -0.80 | -14.16% | 5 | 12 | 63.28% |
| PLTR240531P00028000 | 2024-04-16 10:09AM EDT | 28.00 | 6.80 | 6.00 | 6.10 | 0.00 | - | - | 4 | 59.38% |
© 2024 Yahoo. Todos los derechos reservados.