Mercados españoles cerrados

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,63-0,99 (-6,77%)
A partir del 02:57PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PLTR220121C000025002022-01-21 2:16PM EST2.5011.3511.2011.30-0.94-7.65%202061,993.75%
PLTR220121C000050002022-01-20 3:57PM EST5.009.558.658.800.00-214751,150.00%
PLTR220121C000075002022-01-21 12:58PM EST7.506.406.156.30-0.70-9.86%26781728.13%
PLTR220121C000100002022-01-21 2:37PM EST10.003.753.703.80-0.85-18.48%3533,242450.00%
PLTR220121C000120002022-01-21 11:45AM EST12.001.931.712.06-1.03-34.80%2538309.38%
PLTR220121C000125002022-01-21 2:37PM EST12.501.251.241.27-1.03-45.18%2141,501182.81%
PLTR220121C000130002022-01-21 2:40PM EST13.000.750.720.85-0.95-55.88%37659141.41%
PLTR220121C000135002022-01-21 2:37PM EST13.500.280.280.31-0.86-75.44%2,3339178.91%
PLTR220121C000140002022-01-21 2:37PM EST14.000.030.030.04-0.66-95.65%11,93331053.13%
PLTR220121C000145002022-01-21 2:32PM EST14.500.010.010.02-0.30-96.77%6,46766876.56%
PLTR220121C000150002022-01-21 2:13PM EST15.000.010.000.01-0.09-90.00%3,4449,99187.50%
PLTR220121C000155002022-01-21 2:40PM EST15.500.010.000.01-0.03-75.00%1,9798,527112.50%
PLTR220121C000160002022-01-21 2:41PM EST16.000.010.000.01-0.02-66.67%73012,143137.50%
PLTR220121C000165002022-01-21 2:15PM EST16.500.010.000.010.00-5817,087162.50%
PLTR220121C000170002022-01-21 2:16PM EST17.000.010.000.010.00-16617,840181.25%
PLTR220121C000175002022-01-21 2:37PM EST17.500.010.000.010.00-11916,669200.00%
PLTR220121C000180002022-01-21 2:29PM EST18.000.010.000.010.00-15412,064225.00%
PLTR220121C000185002022-01-21 2:01PM EST18.500.010.000.010.00-914,395237.50%
PLTR220121C000190002022-01-21 2:33PM EST19.000.010.000.010.00-7815,461262.50%
PLTR220121C000195002022-01-21 11:08AM EST19.500.010.000.010.00-112,665275.00%
PLTR220121C000200002022-01-21 1:29PM EST20.000.010.000.010.00-19844,825287.50%
PLTR220121C000205002022-01-21 2:36PM EST20.500.010.000.01-0.01-50.00%41,673312.50%
PLTR220121C000210002022-01-21 2:31PM EST21.000.010.000.010.00-4320,887325.00%
PLTR220121C000215002022-01-21 1:01PM EST21.500.010.000.020.00-111,191368.75%
PLTR220121C000220002022-01-21 2:36PM EST22.000.010.000.010.00-2827,762350.00%
PLTR220121C000225002022-01-19 1:48PM EST22.500.010.000.010.00-32,763375.00%
PLTR220121C000230002022-01-21 1:49PM EST23.000.010.000.010.00-9221,139375.00%
PLTR220121C000235002022-01-21 11:09AM EST23.500.010.000.010.00-21,268387.50%
PLTR220121C000240002022-01-21 11:05AM EST24.000.010.000.010.00-1316,597412.50%
PLTR220121C000245002022-01-20 12:18PM EST24.500.010.000.010.00-11,026425.00%
PLTR220121C000250002022-01-21 12:59PM EST25.000.010.000.010.00-4659,226437.50%
PLTR220121C000260002022-01-21 12:34PM EST26.000.010.000.010.00-314,086450.00%
PLTR220121C000270002022-01-21 1:46PM EST27.000.010.000.010.00-3236,394475.00%
PLTR220121C000280002022-01-20 1:53PM EST28.000.010.000.010.00-139,859500.00%
PLTR220121C000290002022-01-21 1:59PM EST29.000.010.000.010.00-185,867525.00%
PLTR220121C000300002022-01-21 1:09PM EST30.000.010.000.010.00-1682,017550.00%
PLTR220121C000310002022-01-21 11:30AM EST31.000.010.000.010.00-55,881575.00%
PLTR220121C000320002022-01-19 1:53PM EST32.000.010.000.010.00-813,605575.00%
PLTR220121C000330002022-01-20 3:19PM EST33.000.010.000.010.00-55,629600.00%
PLTR220121C000340002022-01-10 2:34PM EST34.000.010.000.010.00-16,421625.00%
PLTR220121C000350002022-01-21 1:10PM EST35.000.010.000.010.00-131,270625.00%
PLTR220121C000360002022-01-20 1:35PM EST36.000.010.000.010.00-20014,625650.00%
PLTR220121C000370002022-01-21 1:11PM EST37.000.010.000.010.00-17,761675.00%
PLTR220121C000380002022-01-06 10:47AM EST38.000.010.000.010.00-36,008675.00%
PLTR220121C000390002021-12-23 11:27AM EST39.000.010.000.010.00-21,503700.00%
PLTR220121C000400002022-01-21 11:14AM EST40.000.010.000.010.00-1,14740,974725.00%
PLTR220121C000410002022-01-10 2:34PM EST41.000.010.000.040.00-101,273837.50%
PLTR220121C000420002022-01-21 10:53AM EST42.000.010.000.010.00-108,940750.00%
PLTR220121C000430002022-01-14 1:48PM EST43.000.010.000.030.00-25886837.50%
PLTR220121C000450002022-01-20 10:39AM EST45.000.010.000.010.00-1014,465775.00%
PLTR220121C000470002022-01-11 9:45AM EST47.000.010.000.010.00-15,774800.00%
PLTR220121C000500002022-01-20 12:37PM EST50.000.010.000.010.00-453,195850.00%
PLTR220121C000550002022-01-19 3:52PM EST55.000.010.000.010.00-88,817900.00%
PLTR220121C000600002022-01-20 3:34PM EST60.000.010.000.010.00-118,249950.00%
PLTR220121C000650002022-01-21 2:16PM EST65.000.010.000.010.00-838,461975.00%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PLTR220121P000025002022-01-18 10:35AM EST2.500.010.000.010.00-17901,250.00%
PLTR220121P000050002022-01-11 2:15PM EST5.000.010.000.010.00-102,488750.00%
PLTR220121P000075002022-01-19 1:13PM EST7.500.010.000.010.00-12,049450.00%
PLTR220121P000100002022-01-21 2:12PM EST10.000.010.000.010.00-811,959250.00%
PLTR220121P000120002022-01-20 9:52AM EST12.000.010.000.010.00-191,154112.50%
PLTR220121P000125002022-01-21 2:05PM EST12.500.010.000.010.00-1999,31181.25%
PLTR220121P000130002022-01-21 2:18PM EST13.000.010.010.02-0.01-50.00%6553,05362.50%
PLTR220121P000135002022-01-21 2:41PM EST13.500.040.040.05+0.01+33.33%4,4741,73935.94%
PLTR220121P000140002022-01-21 2:37PM EST14.000.310.280.30+0.24+342.86%12,7262,7280.00%
PLTR220121P000145002022-01-21 2:38PM EST14.500.780.750.80+0.59+310.53%3,1025,4240.00%
PLTR220121P000150002022-01-21 2:39PM EST15.001.271.231.28+0.79+164.58%6,86124,9530.00%
PLTR220121P000155002022-01-21 2:35PM EST15.501.841.711.77+0.92+100.00%1,0142,2630.00%
PLTR220121P000160002022-01-21 2:41PM EST16.002.262.232.28+0.85+60.28%1,2379,1470.00%
PLTR220121P000165002022-01-21 2:41PM EST16.502.752.752.79+0.87+46.28%3093,0490.00%
PLTR220121P000170002022-01-21 2:31PM EST17.003.303.253.30+1.04+46.02%3502,7710.00%
PLTR220121P000175002022-01-21 2:38PM EST17.503.783.703.80+0.95+33.57%1,03342,5330.00%
PLTR220121P000180002022-01-21 2:41PM EST18.004.254.204.30+0.91+27.25%7893,3560.00%
PLTR220121P000185002022-01-21 2:03PM EST18.504.704.754.85+0.80+20.51%4621,8450.00%
PLTR220121P000190002022-01-21 2:34PM EST19.005.325.205.30+0.92+20.91%5658,7070.00%
PLTR220121P000195002022-01-21 11:58AM EST19.505.705.705.85+1.20+26.67%741,1290.00%
PLTR220121P000200002022-01-21 2:42PM EST20.006.266.206.30+0.83+15.29%1,04246,2030.00%
PLTR220121P000205002022-01-21 2:30PM EST20.506.806.706.85+1.53+29.03%181160.00%
PLTR220121P000210002022-01-21 2:41PM EST21.007.257.157.30+0.90+14.17%63916,2640.00%
PLTR220121P000215002022-01-21 12:04PM EST21.507.457.707.85+1.25+20.16%9250.00%
PLTR220121P000220002022-01-21 2:40PM EST22.008.258.208.30+0.85+11.49%43719,2020.00%
PLTR220121P000225002022-01-21 2:07PM EST22.508.708.708.80+1.45+20.00%3033120.00%
PLTR220121P000230002022-01-21 2:39PM EST23.009.309.209.35+0.90+10.71%40310,6090.00%
PLTR220121P000235002022-01-19 1:27PM EST23.508.609.709.800.00-34270.00%
PLTR220121P000240002022-01-21 1:23PM EST24.0010.2010.2010.40+1.05+11.48%2342,051512.50%
PLTR220121P000245002022-01-19 3:14PM EST24.509.6510.7010.800.00-6210.00%
PLTR220121P000250002022-01-21 2:23PM EST25.0011.2111.2011.30+0.86+8.31%4756,6620.00%
PLTR220121P000260002022-01-21 2:07PM EST26.0012.1312.2012.40+1.13+10.27%36991568.75%
PLTR220121P000270002022-01-21 2:32PM EST27.0013.3313.2013.30+1.08+8.82%179490.00%
PLTR220121P000280002022-01-21 12:19PM EST28.0014.0914.2014.35+1.14+8.80%192160.00%
PLTR220121P000290002022-01-21 12:19PM EST29.0015.1015.2015.35+1.50+11.03%111130.00%
PLTR220121P000300002022-01-21 12:04PM EST30.0016.0716.2016.40+1.32+8.95%261,506668.75%
PLTR220121P000310002022-01-21 1:11PM EST31.0017.0517.2017.30+1.06+6.63%1310.00%
PLTR220121P000320002022-01-21 10:05AM EST32.0018.2018.2018.35+0.90+5.20%701,2440.00%
PLTR220121P000330002022-01-14 9:30AM EST33.0017.0019.2019.300.00-1180.00%
PLTR220121P000340002022-01-21 10:05AM EST34.0020.2020.2020.30+1.45+7.73%20100.00%
PLTR220121P000350002022-01-21 12:46PM EST35.0021.1521.2021.35+0.85+4.19%405240.00%
PLTR220121P000360002022-01-05 12:32PM EST36.0020.2522.2022.300.00-160.00%
PLTR220121P000370002022-01-21 10:14AM EST37.0023.2523.2023.30+1.95+9.15%212270.00%
PLTR220121P000380002022-01-13 3:53PM EST38.0022.7524.2024.400.00-110831.25%
PLTR220121P000390002022-01-18 10:26AM EST39.0023.3025.2525.350.00-1130.00%
PLTR220121P000400002022-01-21 11:29AM EST40.0025.8726.2026.35+1.16+4.69%53900.00%
PLTR220121P000410002022-01-10 3:32PM EST41.0024.7527.2027.400.00-10881.25%
PLTR220121P000420002022-01-14 11:31AM EST42.0026.4028.1528.300.00-4620.00%
PLTR220121P000430002021-12-17 9:34AM EST43.0024.7528.1028.200.00-400.00%
PLTR220121P000450002022-01-21 10:26AM EST45.0031.4130.3531.95+5.07+19.25%2951,542.97%
PLTR220121P000470002022-01-18 10:26AM EST47.0031.3033.2033.450.00-231,100.00%
PLTR220121P000500002021-12-22 1:12PM EST50.0031.2536.2036.400.00-12161,006.25%
PLTR220121P000550002022-01-21 9:30AM EST55.0040.7541.1541.40+5.32+15.02%5191,068.75%
PLTR220121P000600002021-12-23 1:08PM EST60.0045.7546.2047.15+4.85+11.86%1151,564.06%
PLTR220121P000650002022-01-18 12:53PM EST65.0049.7051.2051.350.00-51000.00%