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:22.00
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PLTR240405C000220002024-03-28 3:57PM EDT2024-04-051.241.161.24-1.30-51.18%70452645.51%
PLTR240412C000220002024-03-28 3:56PM EDT2024-04-121.441.421.47-1.16-44.62%82333148.05%
PLTR240419C000220002024-03-28 3:58PM EDT2024-04-191.631.611.64-1.20-42.40%8125,32648.05%
PLTR240426C000220002024-03-28 3:23PM EDT2024-04-261.801.751.82-1.10-37.93%4023649.46%
PLTR240503C000220002024-03-28 3:57PM EDT2024-05-032.252.232.33-1.30-36.62%7402061.43%
PLTR240517C000220002024-03-28 3:58PM EDT2024-05-172.872.832.86-1.03-26.41%6064,79269.53%
PLTR240621C000220002024-03-28 3:59PM EDT2024-06-213.353.253.30-0.90-21.18%64311,05163.53%
PLTR240719C000220002024-03-28 3:42PM EDT2024-07-193.573.553.65-1.05-22.73%861,56461.72%
PLTR240816C000220002024-03-28 2:15PM EDT2024-08-164.154.154.25-1.00-19.42%821,67266.28%
PLTR240920C000220002024-03-28 3:53PM EDT2024-09-204.504.454.55-0.95-17.43%3571,55664.28%
PLTR241018C000220002024-03-28 12:49PM EDT2024-10-184.774.704.80-1.46-23.43%94363.55%
PLTR241115C000220002024-03-28 12:35PM EDT2024-11-155.345.205.30-0.86-13.87%4745766.85%
PLTR241220C000220002024-03-28 3:41PM EDT2024-12-205.555.455.55-0.90-13.95%961,48165.70%
PLTR250117C000220002024-03-28 3:54PM EDT2025-01-175.705.655.75-0.95-14.29%71011,60965.09%
PLTR250620C000220002024-03-28 3:47PM EDT2025-06-207.037.007.10-0.97-12.12%5,6468,80167.11%
PLTR260116C000220002024-03-28 3:59PM EDT2026-01-168.398.308.45-0.94-10.08%2985,60167.38%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PLTR240405P000220002024-03-28 3:59PM EDT2024-04-050.170.170.18+0.12+240.00%7,9365,80640.82%
PLTR240412P000220002024-03-28 3:59PM EDT2024-04-120.380.370.39+0.25+192.31%1,7701,83143.75%
PLTR240419P000220002024-03-28 3:59PM EDT2024-04-190.540.540.55+0.30+125.00%2,48810,91044.14%
PLTR240426P000220002024-03-28 3:59PM EDT2024-04-260.680.680.70+0.34+100.00%9003,11744.82%
PLTR240503P000220002024-03-28 3:59PM EDT2024-05-031.131.131.15+0.45+66.18%1,15994356.64%
PLTR240517P000220002024-03-28 3:56PM EDT2024-05-171.661.661.68+0.46+38.33%1,39123,33164.45%
PLTR240621P000220002024-03-28 3:58PM EDT2024-06-212.002.002.03+0.47+30.72%2,1303,45957.62%
PLTR240719P000220002024-03-28 2:05PM EDT2024-07-192.232.202.24+0.48+27.43%2121,97654.15%
PLTR240816P000220002024-03-28 3:54PM EDT2024-08-162.712.712.76+0.50+22.62%672,81057.93%
PLTR240920P000220002024-03-28 3:04PM EDT2024-09-202.952.922.97+0.45+18.00%311,39255.32%
PLTR241018P000220002024-03-28 1:40PM EDT2024-10-183.123.103.15+0.36+13.04%1573354.13%
PLTR241115P000220002024-03-28 1:44PM EDT2024-11-153.523.503.55+0.70+24.82%2011756.52%
PLTR241220P000220002024-03-28 1:40PM EDT2024-12-203.653.653.75+0.40+12.31%7690055.03%
PLTR250117P000220002024-03-28 3:28PM EDT2025-01-173.823.753.85+0.45+13.35%2304,03453.64%
PLTR250620P000220002024-03-28 11:23AM EDT2025-06-204.803.704.85+0.56+13.21%112,10654.47%
PLTR260116P000220002024-03-28 2:04PM EDT2026-01-165.655.555.70+0.06+1.07%291,06951.76%