Mercados españoles cerrados
IBEX 35
8.694,70 -119,90 (-1,36%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dólar/Euro
1,1346 +0,0028 (+0,25%) Petróleo Brent
87,86 -0,52 (-0,59%) Oro
1.832,20 -10,40 (-0,56%) BTC-EUR
33.626,02 -4.501,89 (-11,81%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:57PM EST. Mercado abierto.
Llamadaspara21 de enero de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220121C00002500 | 2022-01-21 2:16PM EST | 2.50 | 11.35 | 11.20 | 11.30 | -0.94 | -7.65% | 20 | 206 | 1,993.75% |
| PLTR220121C00005000 | 2022-01-20 3:57PM EST | 5.00 | 9.55 | 8.65 | 8.80 | 0.00 | - | 21 | 475 | 1,150.00% |
| PLTR220121C00007500 | 2022-01-21 12:58PM EST | 7.50 | 6.40 | 6.15 | 6.30 | -0.70 | -9.86% | 26 | 781 | 728.13% |
| PLTR220121C00010000 | 2022-01-21 2:37PM EST | 10.00 | 3.75 | 3.70 | 3.80 | -0.85 | -18.48% | 353 | 3,242 | 450.00% |
| PLTR220121C00012000 | 2022-01-21 11:45AM EST | 12.00 | 1.93 | 1.71 | 2.06 | -1.03 | -34.80% | 25 | 38 | 309.38% |
| PLTR220121C00012500 | 2022-01-21 2:37PM EST | 12.50 | 1.25 | 1.24 | 1.27 | -1.03 | -45.18% | 214 | 1,501 | 182.81% |
| PLTR220121C00013000 | 2022-01-21 2:40PM EST | 13.00 | 0.75 | 0.72 | 0.85 | -0.95 | -55.88% | 376 | 59 | 141.41% |
| PLTR220121C00013500 | 2022-01-21 2:37PM EST | 13.50 | 0.28 | 0.28 | 0.31 | -0.86 | -75.44% | 2,333 | 91 | 78.91% |
| PLTR220121C00014000 | 2022-01-21 2:37PM EST | 14.00 | 0.03 | 0.03 | 0.04 | -0.66 | -95.65% | 11,933 | 310 | 53.13% |
| PLTR220121C00014500 | 2022-01-21 2:32PM EST | 14.50 | 0.01 | 0.01 | 0.02 | -0.30 | -96.77% | 6,467 | 668 | 76.56% |
| PLTR220121C00015000 | 2022-01-21 2:13PM EST | 15.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 3,444 | 9,991 | 87.50% |
| PLTR220121C00015500 | 2022-01-21 2:40PM EST | 15.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,979 | 8,527 | 112.50% |
| PLTR220121C00016000 | 2022-01-21 2:41PM EST | 16.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 730 | 12,143 | 137.50% |
| PLTR220121C00016500 | 2022-01-21 2:15PM EST | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 581 | 7,087 | 162.50% |
| PLTR220121C00017000 | 2022-01-21 2:16PM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 17,840 | 181.25% |
| PLTR220121C00017500 | 2022-01-21 2:37PM EST | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 119 | 16,669 | 200.00% |
| PLTR220121C00018000 | 2022-01-21 2:29PM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 12,064 | 225.00% |
| PLTR220121C00018500 | 2022-01-21 2:01PM EST | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 4,395 | 237.50% |
| PLTR220121C00019000 | 2022-01-21 2:33PM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 15,461 | 262.50% |
| PLTR220121C00019500 | 2022-01-21 11:08AM EST | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,665 | 275.00% |
| PLTR220121C00020000 | 2022-01-21 1:29PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 44,825 | 287.50% |
| PLTR220121C00020500 | 2022-01-21 2:36PM EST | 20.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,673 | 312.50% |
| PLTR220121C00021000 | 2022-01-21 2:31PM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 20,887 | 325.00% |
| PLTR220121C00021500 | 2022-01-21 1:01PM EST | 21.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,191 | 368.75% |
| PLTR220121C00022000 | 2022-01-21 2:36PM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 27,762 | 350.00% |
| PLTR220121C00022500 | 2022-01-19 1:48PM EST | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,763 | 375.00% |
| PLTR220121C00023000 | 2022-01-21 1:49PM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 21,139 | 375.00% |
| PLTR220121C00023500 | 2022-01-21 11:09AM EST | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,268 | 387.50% |
| PLTR220121C00024000 | 2022-01-21 11:05AM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 16,597 | 412.50% |
| PLTR220121C00024500 | 2022-01-20 12:18PM EST | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,026 | 425.00% |
| PLTR220121C00025000 | 2022-01-21 12:59PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 59,226 | 437.50% |
| PLTR220121C00026000 | 2022-01-21 12:34PM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 14,086 | 450.00% |
| PLTR220121C00027000 | 2022-01-21 1:46PM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 36,394 | 475.00% |
| PLTR220121C00028000 | 2022-01-20 1:53PM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 9,859 | 500.00% |
| PLTR220121C00029000 | 2022-01-21 1:59PM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 5,867 | 525.00% |
| PLTR220121C00030000 | 2022-01-21 1:09PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 82,017 | 550.00% |
| PLTR220121C00031000 | 2022-01-21 11:30AM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,881 | 575.00% |
| PLTR220121C00032000 | 2022-01-19 1:53PM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 13,605 | 575.00% |
| PLTR220121C00033000 | 2022-01-20 3:19PM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,629 | 600.00% |
| PLTR220121C00034000 | 2022-01-10 2:34PM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,421 | 625.00% |
| PLTR220121C00035000 | 2022-01-21 1:10PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31,270 | 625.00% |
| PLTR220121C00036000 | 2022-01-20 1:35PM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 14,625 | 650.00% |
| PLTR220121C00037000 | 2022-01-21 1:11PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,761 | 675.00% |
| PLTR220121C00038000 | 2022-01-06 10:47AM EST | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,008 | 675.00% |
| PLTR220121C00039000 | 2021-12-23 11:27AM EST | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,503 | 700.00% |
| PLTR220121C00040000 | 2022-01-21 11:14AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,147 | 40,974 | 725.00% |
| PLTR220121C00041000 | 2022-01-10 2:34PM EST | 41.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 1,273 | 837.50% |
| PLTR220121C00042000 | 2022-01-21 10:53AM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,940 | 750.00% |
| PLTR220121C00043000 | 2022-01-14 1:48PM EST | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 886 | 837.50% |
| PLTR220121C00045000 | 2022-01-20 10:39AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14,465 | 775.00% |
| PLTR220121C00047000 | 2022-01-11 9:45AM EST | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,774 | 800.00% |
| PLTR220121C00050000 | 2022-01-20 12:37PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 53,195 | 850.00% |
| PLTR220121C00055000 | 2022-01-19 3:52PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8,817 | 900.00% |
| PLTR220121C00060000 | 2022-01-20 3:34PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,249 | 950.00% |
| PLTR220121C00065000 | 2022-01-21 2:16PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 38,461 | 975.00% |
Ventaspara21 de enero de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220121P00002500 | 2022-01-18 10:35AM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 790 | 1,250.00% |
| PLTR220121P00005000 | 2022-01-11 2:15PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,488 | 750.00% |
| PLTR220121P00007500 | 2022-01-19 1:13PM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,049 | 450.00% |
| PLTR220121P00010000 | 2022-01-21 2:12PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11,959 | 250.00% |
| PLTR220121P00012000 | 2022-01-20 9:52AM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,154 | 112.50% |
| PLTR220121P00012500 | 2022-01-21 2:05PM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 199 | 9,311 | 81.25% |
| PLTR220121P00013000 | 2022-01-21 2:18PM EST | 13.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 655 | 3,053 | 62.50% |
| PLTR220121P00013500 | 2022-01-21 2:41PM EST | 13.50 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 4,474 | 1,739 | 35.94% |
| PLTR220121P00014000 | 2022-01-21 2:37PM EST | 14.00 | 0.31 | 0.28 | 0.30 | +0.24 | +342.86% | 12,726 | 2,728 | 0.00% |
| PLTR220121P00014500 | 2022-01-21 2:38PM EST | 14.50 | 0.78 | 0.75 | 0.80 | +0.59 | +310.53% | 3,102 | 5,424 | 0.00% |
| PLTR220121P00015000 | 2022-01-21 2:39PM EST | 15.00 | 1.27 | 1.23 | 1.28 | +0.79 | +164.58% | 6,861 | 24,953 | 0.00% |
| PLTR220121P00015500 | 2022-01-21 2:35PM EST | 15.50 | 1.84 | 1.71 | 1.77 | +0.92 | +100.00% | 1,014 | 2,263 | 0.00% |
| PLTR220121P00016000 | 2022-01-21 2:41PM EST | 16.00 | 2.26 | 2.23 | 2.28 | +0.85 | +60.28% | 1,237 | 9,147 | 0.00% |
| PLTR220121P00016500 | 2022-01-21 2:41PM EST | 16.50 | 2.75 | 2.75 | 2.79 | +0.87 | +46.28% | 309 | 3,049 | 0.00% |
| PLTR220121P00017000 | 2022-01-21 2:31PM EST | 17.00 | 3.30 | 3.25 | 3.30 | +1.04 | +46.02% | 350 | 2,771 | 0.00% |
| PLTR220121P00017500 | 2022-01-21 2:38PM EST | 17.50 | 3.78 | 3.70 | 3.80 | +0.95 | +33.57% | 1,033 | 42,533 | 0.00% |
| PLTR220121P00018000 | 2022-01-21 2:41PM EST | 18.00 | 4.25 | 4.20 | 4.30 | +0.91 | +27.25% | 789 | 3,356 | 0.00% |
| PLTR220121P00018500 | 2022-01-21 2:03PM EST | 18.50 | 4.70 | 4.75 | 4.85 | +0.80 | +20.51% | 462 | 1,845 | 0.00% |
| PLTR220121P00019000 | 2022-01-21 2:34PM EST | 19.00 | 5.32 | 5.20 | 5.30 | +0.92 | +20.91% | 565 | 8,707 | 0.00% |
| PLTR220121P00019500 | 2022-01-21 11:58AM EST | 19.50 | 5.70 | 5.70 | 5.85 | +1.20 | +26.67% | 74 | 1,129 | 0.00% |
| PLTR220121P00020000 | 2022-01-21 2:42PM EST | 20.00 | 6.26 | 6.20 | 6.30 | +0.83 | +15.29% | 1,042 | 46,203 | 0.00% |
| PLTR220121P00020500 | 2022-01-21 2:30PM EST | 20.50 | 6.80 | 6.70 | 6.85 | +1.53 | +29.03% | 18 | 116 | 0.00% |
| PLTR220121P00021000 | 2022-01-21 2:41PM EST | 21.00 | 7.25 | 7.15 | 7.30 | +0.90 | +14.17% | 639 | 16,264 | 0.00% |
| PLTR220121P00021500 | 2022-01-21 12:04PM EST | 21.50 | 7.45 | 7.70 | 7.85 | +1.25 | +20.16% | 9 | 25 | 0.00% |
| PLTR220121P00022000 | 2022-01-21 2:40PM EST | 22.00 | 8.25 | 8.20 | 8.30 | +0.85 | +11.49% | 437 | 19,202 | 0.00% |
| PLTR220121P00022500 | 2022-01-21 2:07PM EST | 22.50 | 8.70 | 8.70 | 8.80 | +1.45 | +20.00% | 303 | 312 | 0.00% |
| PLTR220121P00023000 | 2022-01-21 2:39PM EST | 23.00 | 9.30 | 9.20 | 9.35 | +0.90 | +10.71% | 403 | 10,609 | 0.00% |
| PLTR220121P00023500 | 2022-01-19 1:27PM EST | 23.50 | 8.60 | 9.70 | 9.80 | 0.00 | - | 34 | 27 | 0.00% |
| PLTR220121P00024000 | 2022-01-21 1:23PM EST | 24.00 | 10.20 | 10.20 | 10.40 | +1.05 | +11.48% | 234 | 2,051 | 512.50% |
| PLTR220121P00024500 | 2022-01-19 3:14PM EST | 24.50 | 9.65 | 10.70 | 10.80 | 0.00 | - | 6 | 21 | 0.00% |
| PLTR220121P00025000 | 2022-01-21 2:23PM EST | 25.00 | 11.21 | 11.20 | 11.30 | +0.86 | +8.31% | 475 | 6,662 | 0.00% |
| PLTR220121P00026000 | 2022-01-21 2:07PM EST | 26.00 | 12.13 | 12.20 | 12.40 | +1.13 | +10.27% | 36 | 991 | 568.75% |
| PLTR220121P00027000 | 2022-01-21 2:32PM EST | 27.00 | 13.33 | 13.20 | 13.30 | +1.08 | +8.82% | 17 | 949 | 0.00% |
| PLTR220121P00028000 | 2022-01-21 12:19PM EST | 28.00 | 14.09 | 14.20 | 14.35 | +1.14 | +8.80% | 19 | 216 | 0.00% |
| PLTR220121P00029000 | 2022-01-21 12:19PM EST | 29.00 | 15.10 | 15.20 | 15.35 | +1.50 | +11.03% | 11 | 113 | 0.00% |
| PLTR220121P00030000 | 2022-01-21 12:04PM EST | 30.00 | 16.07 | 16.20 | 16.40 | +1.32 | +8.95% | 26 | 1,506 | 668.75% |
| PLTR220121P00031000 | 2022-01-21 1:11PM EST | 31.00 | 17.05 | 17.20 | 17.30 | +1.06 | +6.63% | 1 | 31 | 0.00% |
| PLTR220121P00032000 | 2022-01-21 10:05AM EST | 32.00 | 18.20 | 18.20 | 18.35 | +0.90 | +5.20% | 70 | 1,244 | 0.00% |
| PLTR220121P00033000 | 2022-01-14 9:30AM EST | 33.00 | 17.00 | 19.20 | 19.30 | 0.00 | - | 1 | 18 | 0.00% |
| PLTR220121P00034000 | 2022-01-21 10:05AM EST | 34.00 | 20.20 | 20.20 | 20.30 | +1.45 | +7.73% | 20 | 10 | 0.00% |
| PLTR220121P00035000 | 2022-01-21 12:46PM EST | 35.00 | 21.15 | 21.20 | 21.35 | +0.85 | +4.19% | 40 | 524 | 0.00% |
| PLTR220121P00036000 | 2022-01-05 12:32PM EST | 36.00 | 20.25 | 22.20 | 22.30 | 0.00 | - | 1 | 6 | 0.00% |
| PLTR220121P00037000 | 2022-01-21 10:14AM EST | 37.00 | 23.25 | 23.20 | 23.30 | +1.95 | +9.15% | 21 | 227 | 0.00% |
| PLTR220121P00038000 | 2022-01-13 3:53PM EST | 38.00 | 22.75 | 24.20 | 24.40 | 0.00 | - | 1 | 10 | 831.25% |
| PLTR220121P00039000 | 2022-01-18 10:26AM EST | 39.00 | 23.30 | 25.25 | 25.35 | 0.00 | - | 1 | 13 | 0.00% |
| PLTR220121P00040000 | 2022-01-21 11:29AM EST | 40.00 | 25.87 | 26.20 | 26.35 | +1.16 | +4.69% | 5 | 390 | 0.00% |
| PLTR220121P00041000 | 2022-01-10 3:32PM EST | 41.00 | 24.75 | 27.20 | 27.40 | 0.00 | - | 1 | 0 | 881.25% |
| PLTR220121P00042000 | 2022-01-14 11:31AM EST | 42.00 | 26.40 | 28.15 | 28.30 | 0.00 | - | 4 | 62 | 0.00% |
| PLTR220121P00043000 | 2021-12-17 9:34AM EST | 43.00 | 24.75 | 28.10 | 28.20 | 0.00 | - | 4 | 0 | 0.00% |
| PLTR220121P00045000 | 2022-01-21 10:26AM EST | 45.00 | 31.41 | 30.35 | 31.95 | +5.07 | +19.25% | 2 | 95 | 1,542.97% |
| PLTR220121P00047000 | 2022-01-18 10:26AM EST | 47.00 | 31.30 | 33.20 | 33.45 | 0.00 | - | 2 | 3 | 1,100.00% |
| PLTR220121P00050000 | 2021-12-22 1:12PM EST | 50.00 | 31.25 | 36.20 | 36.40 | 0.00 | - | 1 | 216 | 1,006.25% |
| PLTR220121P00055000 | 2022-01-21 9:30AM EST | 55.00 | 40.75 | 41.15 | 41.40 | +5.32 | +15.02% | 5 | 19 | 1,068.75% |
| PLTR220121P00060000 | 2021-12-23 1:08PM EST | 60.00 | 45.75 | 46.20 | 47.15 | +4.85 | +11.86% | 1 | 15 | 1,564.06% |
| PLTR220121P00065000 | 2022-01-18 12:53PM EST | 65.00 | 49.70 | 51.20 | 51.35 | 0.00 | - | 5 | 100 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
