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
58.776,21 -1.328,39 (-2,21%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240719C00003000 | 2024-04-22 9:30AM EDT | 3.00 | 18.35 | 18.50 | 19.75 | 0.00 | - | 1 | 16 | 268.75% |
| PLTR240719C00004000 | 2024-04-04 1:12PM EDT | 4.00 | 19.13 | 18.45 | 18.80 | 0.00 | - | 1 | 7 | 195.31% |
| PLTR240719C00005000 | 2024-03-05 3:54PM EDT | 5.00 | 18.70 | 17.45 | 17.70 | 0.00 | - | 3 | 5 | 153.13% |
| PLTR240719C00006000 | 2024-04-02 2:28PM EDT | 6.00 | 16.63 | 15.50 | 16.75 | 0.00 | - | 3 | 3 | 175.78% |
| PLTR240719C00007000 | 2024-04-25 10:48AM EDT | 7.00 | 14.34 | 15.45 | 16.70 | 0.00 | - | 1 | 6 | 195.31% |
| PLTR240719C00008000 | 2024-03-14 3:08PM EDT | 8.00 | 16.36 | 14.60 | 14.95 | 0.00 | - | 3 | 34 | 143.16% |
| PLTR240719C00009000 | 2024-04-25 10:48AM EDT | 9.00 | 12.42 | 13.50 | 13.75 | 0.00 | - | 1 | 19 | 107.03% |
| PLTR240719C00010000 | 2024-04-24 10:28AM EDT | 10.00 | 12.13 | 12.55 | 12.80 | 0.00 | - | 2 | 69 | 103.32% |
| PLTR240719C00011000 | 2024-04-17 9:31AM EDT | 11.00 | 11.20 | 11.60 | 11.85 | 0.00 | - | 2 | 19 | 98.44% |
| PLTR240719C00012000 | 2024-04-15 12:46PM EDT | 12.00 | 10.55 | 10.60 | 10.90 | 0.00 | - | 2 | 37 | 90.43% |
| PLTR240719C00013000 | 2024-04-26 2:01PM EDT | 13.00 | 9.75 | 9.65 | 9.90 | +0.86 | +9.67% | 31 | 57 | 82.81% |
| PLTR240719C00014000 | 2024-04-17 12:22PM EDT | 14.00 | 7.85 | 8.70 | 9.00 | 0.00 | - | 5 | 144 | 78.71% |
| PLTR240719C00015000 | 2024-04-23 2:17PM EDT | 15.00 | 7.85 | 7.85 | 8.05 | +0.65 | +9.03% | 1 | 489 | 75.39% |
| PLTR240719C00016000 | 2024-04-26 2:41PM EDT | 16.00 | 6.95 | 6.95 | 7.20 | +0.77 | +12.46% | 2 | 1,442 | 72.17% |
| PLTR240719C00017000 | 2024-04-26 12:47PM EDT | 17.00 | 6.15 | 6.15 | 6.25 | +1.05 | +20.59% | 2 | 991 | 67.97% |
| PLTR240719C00018000 | 2024-04-26 9:31AM EDT | 18.00 | 5.25 | 5.40 | 5.45 | +0.75 | +16.67% | 5 | 1,045 | 66.41% |
| PLTR240719C00019000 | 2024-04-25 1:33PM EDT | 19.00 | 4.75 | 4.65 | 4.75 | +0.84 | +21.48% | 4 | 716 | 64.94% |
| PLTR240719C00020000 | 2024-04-26 3:54PM EDT | 20.00 | 3.97 | 4.00 | 4.05 | +0.57 | +16.76% | 305 | 13,815 | 63.48% |
| PLTR240719C00021000 | 2024-04-26 3:58PM EDT | 21.00 | 3.40 | 3.40 | 3.45 | +0.52 | +18.06% | 329 | 4,149 | 62.55% |
| PLTR240719C00022000 | 2024-04-26 3:49PM EDT | 22.00 | 2.86 | 2.89 | 2.93 | +0.43 | +17.70% | 620 | 3,057 | 62.26% |
| PLTR240719C00023000 | 2024-04-26 3:49PM EDT | 23.00 | 2.41 | 2.44 | 2.46 | +0.47 | +24.23% | 1,075 | 3,540 | 61.82% |
| PLTR240719C00024000 | 2024-04-26 3:50PM EDT | 24.00 | 2.01 | 2.04 | 2.06 | +0.35 | +21.08% | 130 | 3,096 | 61.47% |
| PLTR240719C00025000 | 2024-04-26 3:50PM EDT | 25.00 | 1.68 | 1.69 | 1.72 | +0.34 | +25.37% | 461 | 6,849 | 61.18% |
| PLTR240719C00026000 | 2024-04-26 3:16PM EDT | 26.00 | 1.43 | 1.39 | 1.50 | +0.32 | +28.83% | 125 | 3,493 | 61.82% |
| PLTR240719C00027000 | 2024-04-26 3:56PM EDT | 27.00 | 1.15 | 1.14 | 1.18 | +0.25 | +27.78% | 579 | 9,329 | 60.69% |
| PLTR240719C00028000 | 2024-04-26 3:54PM EDT | 28.00 | 0.92 | 0.94 | 0.97 | +0.20 | +27.78% | 111 | 3,009 | 60.64% |
| PLTR240719C00029000 | 2024-04-26 1:26PM EDT | 29.00 | 0.81 | 0.77 | 0.90 | +0.23 | +39.66% | 130 | 1,446 | 62.16% |
| PLTR240719C00030000 | 2024-04-26 3:55PM EDT | 30.00 | 0.65 | 0.63 | 0.66 | +0.17 | +35.42% | 313 | 5,574 | 60.69% |
| PLTR240719C00031000 | 2024-04-26 2:17PM EDT | 31.00 | 0.53 | 0.52 | 0.54 | +0.13 | +32.50% | 425 | 2,413 | 60.84% |
| PLTR240719C00032000 | 2024-04-26 2:46PM EDT | 32.00 | 0.42 | 0.42 | 0.45 | +0.12 | +40.00% | 575 | 4,602 | 60.94% |
| PLTR240719C00033000 | 2024-04-26 3:56PM EDT | 33.00 | 0.36 | 0.34 | 0.37 | +0.10 | +38.46% | 34 | 5,912 | 60.94% |
| PLTR240719C00034000 | 2024-04-25 9:33AM EDT | 34.00 | 0.20 | 0.28 | 0.31 | 0.00 | - | 1 | 2,100 | 61.23% |
| PLTR240719C00035000 | 2024-04-26 3:41PM EDT | 35.00 | 0.25 | 0.24 | 0.26 | +0.06 | +31.58% | 19 | 3,361 | 61.82% |
| PLTR240719C00036000 | 2024-04-26 9:40AM EDT | 36.00 | 0.21 | 0.20 | 0.22 | +0.05 | +31.25% | 3 | 3,594 | 62.31% |
| PLTR240719C00037000 | 2024-04-24 1:14PM EDT | 37.00 | 0.12 | 0.17 | 0.19 | 0.00 | - | 11 | 297 | 62.89% |
| PLTR240719C00038000 | 2024-04-26 10:27AM EDT | 38.00 | 0.16 | 0.14 | 0.16 | +0.04 | +33.33% | 3 | 728 | 63.09% |
| PLTR240719C00039000 | 2024-04-22 12:45PM EDT | 39.00 | 0.08 | 0.12 | 0.14 | 0.00 | - | 1 | 688 | 63.87% |
| PLTR240719C00040000 | 2024-04-26 2:30PM EDT | 40.00 | 0.12 | 0.10 | 0.12 | +0.04 | +50.00% | 334 | 12,086 | 64.06% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240719P00004000 | 2024-01-31 11:33AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| PLTR240719P00005000 | 2024-02-06 11:02AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 121.88% |
| PLTR240719P00006000 | 2024-03-18 9:30AM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 50.00% |
| PLTR240719P00007000 | 2024-04-15 9:37AM EDT | 7.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 304 | 100.00% |
| PLTR240719P00008000 | 2024-03-19 2:21PM EDT | 8.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 118 | 89.06% |
| PLTR240719P00009000 | 2024-04-01 9:32AM EDT | 9.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 43 | 82.81% |
| PLTR240719P00010000 | 2024-04-26 1:27PM EDT | 10.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 100 | 442 | 86.72% |
| PLTR240719P00011000 | 2024-04-23 2:51PM EDT | 11.00 | 0.05 | 0.02 | 0.04 | +0.01 | +25.00% | 1 | 284 | 69.53% |
| PLTR240719P00012000 | 2024-04-24 12:47PM EDT | 12.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 2 | 228 | 67.97% |
| PLTR240719P00013000 | 2024-04-26 3:47PM EDT | 13.00 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 23 | 425 | 66.02% |
| PLTR240719P00014000 | 2024-04-26 10:27AM EDT | 14.00 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 1 | 471 | 64.26% |
| PLTR240719P00015000 | 2024-04-26 1:27PM EDT | 15.00 | 0.20 | 0.20 | 0.23 | -0.08 | -28.57% | 228 | 7,427 | 62.11% |
| PLTR240719P00016000 | 2024-04-26 12:11PM EDT | 16.00 | 0.33 | 0.31 | 0.33 | -0.08 | -19.51% | 47 | 2,588 | 60.45% |
| PLTR240719P00017000 | 2024-04-26 3:36PM EDT | 17.00 | 0.48 | 0.46 | 0.48 | -0.09 | -15.79% | 15 | 1,277 | 59.28% |
| PLTR240719P00018000 | 2024-04-26 3:10PM EDT | 18.00 | 0.69 | 0.66 | 0.69 | -0.18 | -20.69% | 48 | 7,609 | 58.40% |
| PLTR240719P00019000 | 2024-04-26 3:54PM EDT | 19.00 | 0.94 | 0.93 | 1.03 | -0.17 | -15.32% | 67 | 8,016 | 58.98% |
| PLTR240719P00020000 | 2024-04-26 3:50PM EDT | 20.00 | 1.30 | 1.25 | 1.29 | -0.21 | -13.91% | 108 | 9,149 | 57.13% |
| PLTR240719P00021000 | 2024-04-26 2:57PM EDT | 21.00 | 1.71 | 1.67 | 1.69 | -0.27 | -13.64% | 627 | 3,443 | 56.93% |
| PLTR240719P00022000 | 2024-04-26 2:28PM EDT | 22.00 | 2.20 | 2.13 | 2.16 | -0.30 | -12.00% | 58 | 1,590 | 56.45% |
| PLTR240719P00023000 | 2024-04-26 10:50AM EDT | 23.00 | 2.65 | 2.66 | 2.69 | -0.45 | -14.52% | 30 | 10,367 | 55.91% |
| PLTR240719P00024000 | 2024-04-26 2:53PM EDT | 24.00 | 3.33 | 3.25 | 3.30 | -0.42 | -11.20% | 38 | 2,369 | 55.57% |
| PLTR240719P00025000 | 2024-04-24 1:59PM EDT | 25.00 | 4.45 | 3.90 | 3.95 | 0.00 | - | 27 | 2,889 | 54.98% |
| PLTR240719P00026000 | 2024-04-24 10:25AM EDT | 26.00 | 4.95 | 4.60 | 4.70 | 0.00 | - | 2 | 1,104 | 54.98% |
| PLTR240719P00027000 | 2024-04-18 12:34PM EDT | 27.00 | 6.40 | 5.35 | 5.45 | 0.00 | - | 2 | 557 | 54.35% |
| PLTR240719P00028000 | 2024-04-24 9:38AM EDT | 28.00 | 6.60 | 6.15 | 6.25 | 0.00 | - | 1 | 343 | 53.91% |
| PLTR240719P00029000 | 2024-04-26 2:55PM EDT | 29.00 | 7.12 | 7.00 | 7.10 | -0.48 | -6.32% | 4 | 495 | 53.91% |
| PLTR240719P00030000 | 2024-04-11 9:33AM EDT | 30.00 | 7.90 | 7.85 | 8.00 | 0.00 | - | 1 | 501 | 53.71% |
| PLTR240719P00031000 | 2024-04-09 9:44AM EDT | 31.00 | 8.55 | 8.65 | 8.95 | 0.00 | - | 98 | 102 | 52.44% |
| PLTR240719P00032000 | 2024-04-10 9:49AM EDT | 32.00 | 9.80 | 9.65 | 9.80 | 0.00 | - | 2 | 135 | 52.34% |
| PLTR240719P00033000 | 2024-04-11 2:35PM EDT | 33.00 | 10.35 | 10.50 | 10.85 | 0.00 | - | 17 | 48 | 52.73% |
| PLTR240719P00034000 | 2024-04-18 9:35AM EDT | 34.00 | 13.10 | 11.45 | 11.80 | 0.00 | - | 1 | 22 | 52.34% |
| PLTR240719P00035000 | 2024-04-23 9:47AM EDT | 35.00 | 13.29 | 12.45 | 12.70 | 0.00 | - | 5 | 731 | 50.98% |
| PLTR240719P00036000 | 2024-04-05 11:19AM EDT | 36.00 | 13.20 | 13.35 | 13.75 | 0.00 | - | 12 | 13 | 50.78% |
| PLTR240719P00037000 | 2024-03-28 2:56PM EDT | 37.00 | 14.00 | 14.35 | 14.65 | 0.00 | - | 1 | 1 | 62.21% |
| PLTR240719P00038000 | 2024-02-15 10:53AM EDT | 38.00 | 13.30 | 14.15 | 14.75 | 0.00 | - | 15 | 15 | 0.00% |
| PLTR240719P00039000 | 2024-03-08 12:14PM EDT | 39.00 | 13.15 | 15.75 | 16.30 | 0.00 | - | 2 | 2 | 0.00% |
| PLTR240719P00040000 | 2024-03-21 12:06PM EDT | 40.00 | 15.25 | 19.30 | 19.70 | 0.00 | - | 1 | 0 | 137.31% |
© 2024 Yahoo. Todos los derechos reservados.