Mercados españoles cerrados en 9 mins

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,18-1,33 (-5,44%)
A partir del 12:21PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:25.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PLTR240328C000250002024-03-28 12:05PM EDT2024-03-280.010.010.02-0.07-87.50%4,60920,13681.25%
PLTR240405C000250002024-03-28 12:06PM EDT2024-04-050.130.120.13-0.32-71.11%9,2738,58545.70%
PLTR240412C000250002024-03-28 12:06PM EDT2024-04-120.290.280.29-0.42-60.00%1,3373,03246.29%
PLTR240419C000250002024-03-28 12:06PM EDT2024-04-190.450.450.46-0.47-51.65%12,51243,54947.66%
PLTR240426C000250002024-03-28 12:03PM EDT2024-04-260.600.570.60-0.50-45.45%4602,25447.80%
PLTR240503C000250002024-03-28 12:05PM EDT2024-05-031.051.041.06-0.53-33.54%82239059.52%
PLTR240517C000250002024-03-28 12:06PM EDT2024-05-171.621.631.63-0.68-29.44%2,26160,97367.97%
PLTR240621C000250002024-03-28 12:05PM EDT2024-06-212.072.072.08-0.68-24.73%1,20318,41862.35%
PLTR240719C000250002024-03-28 11:47AM EDT2024-07-192.502.362.37-0.58-18.83%2445,20259.77%
PLTR240816C000250002024-03-28 12:05PM EDT2024-08-163.002.983.05-0.70-18.92%2563,38264.84%
PLTR240920C000250002024-03-28 12:00PM EDT2024-09-203.403.303.35-0.64-15.84%2424,64462.89%
PLTR241018C000250002024-03-28 11:24AM EDT2024-10-183.753.553.65-0.55-12.79%412,93662.40%
PLTR241115C000250002024-03-28 10:09AM EDT2024-11-154.394.054.15-0.51-10.41%1172065.33%
PLTR241220C000250002024-03-28 12:03PM EDT2024-12-204.404.354.40-0.75-14.56%645,77764.40%
PLTR250117C000250002024-03-28 12:03PM EDT2025-01-174.604.554.60-0.80-14.81%38320,91363.72%
PLTR250620C000250002024-03-28 11:56AM EDT2025-06-206.035.906.05-0.72-10.67%3575,33665.63%
PLTR260116C000250002024-03-28 12:03PM EDT2026-01-167.457.307.45-0.80-9.70%82911,28065.99%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
PLTR240328P000250002024-03-28 12:02PM EDT2024-03-281.781.831.97+1.22+217.86%2,1595,097117.19%
PLTR240405P000250002024-03-28 12:02PM EDT2024-04-051.861.951.99+0.93+100.00%6625,50449.81%
PLTR240412P000250002024-03-28 12:04PM EDT2024-04-122.062.072.11+0.87+73.11%1221,19646.09%
PLTR240419P000250002024-03-28 12:06PM EDT2024-04-192.222.232.27+0.80+57.14%7589,15347.07%
PLTR240426P000250002024-03-28 12:02PM EDT2024-04-262.272.332.37+0.75+49.34%2856245.56%
PLTR240503P000250002024-03-28 12:04PM EDT2024-05-032.742.732.96+0.77+39.09%927958.55%
PLTR240517P000250002024-03-28 12:04PM EDT2024-05-173.283.253.30+0.66+25.48%5369,71662.74%
PLTR240621P000250002024-03-28 11:39AM EDT2024-06-213.523.603.70+0.54+18.12%238,34356.79%
PLTR240719P000250002024-03-28 12:03PM EDT2024-07-193.853.803.85+0.64+20.58%82,74652.73%
PLTR240816P000250002024-03-28 11:02AM EDT2024-08-164.194.304.40+0.44+11.73%241,41356.40%
PLTR240920P000250002024-03-28 11:08AM EDT2024-09-204.504.604.65+0.78+20.97%1488254.79%
PLTR241018P000250002024-03-28 11:15AM EDT2024-10-184.704.754.80+0.75+18.99%26153.08%
PLTR241115P000250002024-03-27 3:36PM EDT2024-11-154.655.155.200.00-8966355.20%
PLTR241220P000250002024-03-28 10:59AM EDT2024-12-205.215.355.40+0.36+7.42%23,80454.00%
PLTR250117P000250002024-03-28 11:42AM EDT2025-01-175.405.505.55+0.35+6.93%529,49553.20%
PLTR250620P000250002024-03-28 11:35AM EDT2025-06-206.326.357.50+0.42+7.12%231,50756.92%
PLTR260116P000250002024-03-28 12:06PM EDT2026-01-167.357.307.40-0.19-2.54%491,24650.51%