Mercados españoles cerrados

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,01-1,50 (-6,12%)
Al cierre: 04:00PM EDT
22,97 -0,04 (-0,17%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:20.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PLTR240405C000200002024-03-28 3:49PM EDT2024-04-053.102.953.50-1.37-30.65%22025590.04%
PLTR240412C000200002024-03-28 3:50PM EDT2024-04-123.133.103.20-1.27-28.86%5227357.62%
PLTR240419C000200002024-03-28 3:59PM EDT2024-04-193.203.203.25-1.35-29.67%7675,86254.30%
PLTR240426C000200002024-03-28 3:38PM EDT2024-04-263.333.303.35-1.32-28.39%4122854.00%
PLTR240503C000200002024-03-28 3:04PM EDT2024-05-033.703.403.90-1.47-28.43%62665.14%
PLTR240517C000200002024-03-28 3:50PM EDT2024-05-174.054.054.10-1.15-22.12%3917,48271.44%
PLTR240621C000200002024-03-28 3:14PM EDT2024-06-214.474.404.50-1.13-20.18%44915,11465.09%
PLTR240719C000200002024-03-28 3:59PM EDT2024-07-194.704.654.75-1.15-19.66%56213,45662.31%
PLTR240816C000200002024-03-28 3:52PM EDT2024-08-165.255.205.30-1.08-17.06%2883,01667.04%
PLTR240920C000200002024-03-28 3:49PM EDT2024-09-205.555.505.60-1.05-15.91%916,69265.43%
PLTR241018C000200002024-03-28 3:25PM EDT2024-10-185.835.455.85-1.02-14.89%20557362.45%
PLTR241115C000200002024-03-28 12:49PM EDT2024-11-156.266.206.30-1.04-14.25%61,84868.02%
PLTR241220C000200002024-03-28 2:18PM EDT2024-12-206.496.456.55-1.05-13.93%322,60367.07%
PLTR250117C000200002024-03-28 3:58PM EDT2025-01-176.756.656.75-1.00-12.90%97828,45666.60%
PLTR250620C000200002024-03-28 3:56PM EDT2025-06-207.907.858.00-0.98-11.04%2996,49967.94%
PLTR260116C000200002024-03-28 3:46PM EDT2026-01-169.259.159.30-1.00-9.76%98311,02168.60%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PLTR240405P000200002024-03-28 3:59PM EDT2024-04-050.020.020.03+0.01+100.00%3621,13953.13%
PLTR240412P000200002024-03-28 3:57PM EDT2024-04-120.070.060.07+0.03+75.00%3901,02948.05%
PLTR240419P000200002024-03-28 3:56PM EDT2024-04-190.140.130.14+0.07+100.00%4,04016,89847.46%
PLTR240426P000200002024-03-28 3:59PM EDT2024-04-260.190.190.20+0.10+111.11%1,1751,77946.09%
PLTR240503P000200002024-03-28 3:54PM EDT2024-05-030.470.460.50+0.19+67.86%36627557.32%
PLTR240517P000200002024-03-28 3:59PM EDT2024-05-170.880.880.89+0.26+41.94%2,0069,35064.75%
PLTR240621P000200002024-03-28 3:50PM EDT2024-06-211.181.171.20+0.31+35.63%6088,95858.15%
PLTR240719P000200002024-03-28 3:58PM EDT2024-07-191.371.361.38+0.34+33.01%2243,73454.83%
PLTR240816P000200002024-03-28 3:30PM EDT2024-08-161.801.801.83+0.33+22.45%1794,73958.35%
PLTR240920P000200002024-03-28 3:44PM EDT2024-09-202.021.992.04+0.37+22.42%2586,10655.91%
PLTR241018P000200002024-03-28 2:35PM EDT2024-10-182.182.162.21+0.44+25.29%1461,43554.81%
PLTR241115P000200002024-03-28 3:32PM EDT2024-11-152.542.532.58+0.37+17.05%4723657.25%
PLTR241220P000200002024-03-28 3:31PM EDT2024-12-202.722.712.75+0.38+16.24%3294,62855.93%
PLTR250117P000200002024-03-28 3:50PM EDT2025-01-172.862.832.90+0.38+15.32%1,7926,64155.10%
PLTR250620P000200002024-03-28 1:45PM EDT2025-06-203.653.653.80+0.30+8.96%563,99854.39%
PLTR260116P000200002024-03-28 3:34PM EDT2026-01-164.553.754.60+0.30+7.06%1,3405,17553.13%