Mercado abrirá em 7 h 28 min
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
77,96 -0,42 (-0,54%) OURO
2.327,50 +3,30 (+0,14%) Bitcoin USD
62.631,35 -736,29 (-1,16%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00015000 | 2024-05-07 3:59PM EDT | 15.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 0.00% |
| PLTR240510C00015500 | 2024-05-07 3:34PM EDT | 15.50 | 6.08 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 0.00% |
| PLTR240510C00016000 | 2024-05-07 1:47PM EDT | 16.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.00% |
| PLTR240510C00016500 | 2024-05-07 3:34PM EDT | 16.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| PLTR240510C00017000 | 2024-05-07 2:51PM EDT | 17.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.00% |
| PLTR240510C00017500 | 2024-05-07 3:38PM EDT | 17.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 0.00% |
| PLTR240510C00018000 | 2024-05-07 3:56PM EDT | 18.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| PLTR240510C00018500 | 2024-05-07 3:41PM EDT | 18.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| PLTR240510C00019000 | 2024-05-07 3:21PM EDT | 19.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| PLTR240510C00019500 | 2024-05-07 3:21PM EDT | 19.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| PLTR240510C00020000 | 2024-05-07 3:58PM EDT | 20.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4,258 | 0 | 0.00% |
| PLTR240510C00020500 | 2024-05-07 3:59PM EDT | 20.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,786 | 0 | 0.00% |
| PLTR240510C00021000 | 2024-05-07 3:59PM EDT | 21.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 17,906 | 0 | 0.00% |
| PLTR240510C00021500 | 2024-05-07 3:59PM EDT | 21.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 21,753 | 0 | 1.56% |
| PLTR240510C00022000 | 2024-05-07 3:59PM EDT | 22.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 50,475 | 0 | 12.50% |
| PLTR240510C00022500 | 2024-05-07 3:59PM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24,105 | 0 | 12.50% |
| PLTR240510C00023000 | 2024-05-07 3:59PM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 39,985 | 0 | 25.00% |
| PLTR240510C00023500 | 2024-05-07 3:59PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14,774 | 0 | 25.00% |
| PLTR240510C00024000 | 2024-05-07 3:59PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15,332 | 0 | 25.00% |
| PLTR240510C00024500 | 2024-05-07 3:56PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7,239 | 0 | 50.00% |
| PLTR240510C00025000 | 2024-05-07 3:59PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27,687 | 0 | 50.00% |
| PLTR240510C00025500 | 2024-05-07 3:59PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9,395 | 0 | 50.00% |
| PLTR240510C00026000 | 2024-05-07 3:59PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14,625 | 0 | 50.00% |
| PLTR240510C00026500 | 2024-05-07 3:59PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,806 | 0 | 50.00% |
| PLTR240510C00027000 | 2024-05-07 3:58PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8,894 | 0 | 50.00% |
| PLTR240510C00027500 | 2024-05-07 3:56PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,038 | 0 | 50.00% |
| PLTR240510C00028000 | 2024-05-07 3:57PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8,254 | 0 | 50.00% |
| PLTR240510C00028500 | 2024-05-07 3:57PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,375 | 0 | 50.00% |
| PLTR240510C00029000 | 2024-05-07 3:58PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,455 | 0 | 50.00% |
| PLTR240510C00029500 | 2024-05-07 2:30PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,198 | 0 | 50.00% |
| PLTR240510C00030000 | 2024-05-07 3:56PM EDT | 30.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 5,479 | 0 | 143.75% |
| PLTR240510C00030500 | 2024-05-07 3:12PM EDT | 30.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 900 | 0 | 150.00% |
| PLTR240510C00031000 | 2024-05-07 3:59PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,836 | 0 | 50.00% |
| PLTR240510C00032000 | 2024-05-07 3:45PM EDT | 32.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1,512 | 0 | 168.75% |
| PLTR240510C00033000 | 2024-05-07 3:50PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,534 | 0 | 50.00% |
| PLTR240510C00035000 | 2024-05-07 3:51PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,181 | 0 | 50.00% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00015000 | 2024-05-07 2:24PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| PLTR240510P00015500 | 2024-05-06 3:57PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 50.00% |
| PLTR240510P00016000 | 2024-05-07 10:22AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| PLTR240510P00016500 | 2024-05-07 12:55PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PLTR240510P00017000 | 2024-05-07 3:59PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 50.00% |
| PLTR240510P00017500 | 2024-05-07 3:59PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,503 | 0 | 50.00% |
| PLTR240510P00018000 | 2024-05-07 3:55PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,524 | 0 | 50.00% |
| PLTR240510P00018500 | 2024-05-07 3:59PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,657 | 0 | 50.00% |
| PLTR240510P00019000 | 2024-05-07 3:59PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8,242 | 0 | 25.00% |
| PLTR240510P00019500 | 2024-05-07 3:59PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,212 | 0 | 25.00% |
| PLTR240510P00020000 | 2024-05-07 3:59PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20,776 | 0 | 25.00% |
| PLTR240510P00020500 | 2024-05-07 3:59PM EDT | 20.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15,035 | 0 | 12.50% |
| PLTR240510P00021000 | 2024-05-07 3:59PM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 39,710 | 0 | 6.25% |
| PLTR240510P00021500 | 2024-05-07 3:59PM EDT | 21.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 32,449 | 0 | 0.00% |
| PLTR240510P00022000 | 2024-05-07 3:59PM EDT | 22.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 24,371 | 0 | 0.00% |
| PLTR240510P00022500 | 2024-05-07 3:59PM EDT | 22.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 8,141 | 0 | 0.00% |
| PLTR240510P00023000 | 2024-05-07 3:59PM EDT | 23.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 13,317 | 0 | 0.00% |
| PLTR240510P00023500 | 2024-05-07 3:57PM EDT | 23.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 4,003 | 0 | 0.00% |
| PLTR240510P00024000 | 2024-05-07 3:58PM EDT | 24.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6,674 | 0 | 0.00% |
| PLTR240510P00024500 | 2024-05-07 3:58PM EDT | 24.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5,013 | 0 | 0.00% |
| PLTR240510P00025000 | 2024-05-07 3:59PM EDT | 25.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6,509 | 0 | 0.00% |
| PLTR240510P00025500 | 2024-05-07 3:59PM EDT | 25.50 | 4.08 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 0.00% |
| PLTR240510P00026000 | 2024-05-07 3:55PM EDT | 26.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 0.00% |
| PLTR240510P00026500 | 2024-05-07 3:49PM EDT | 26.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.00% |
| PLTR240510P00027000 | 2024-05-07 3:51PM EDT | 27.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.00% |
| PLTR240510P00027500 | 2024-05-07 1:22PM EDT | 27.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| PLTR240510P00028000 | 2024-05-07 2:02PM EDT | 28.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| PLTR240510P00028500 | 2024-05-07 12:25PM EDT | 28.50 | 6.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PLTR240510P00029000 | 2024-05-07 12:00PM EDT | 29.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| PLTR240510P00029500 | 2024-05-07 3:00PM EDT | 29.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
| PLTR240510P00030000 | 2024-05-07 3:00PM EDT | 30.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 0.00% |
| PLTR240510P00030500 | 2024-05-07 2:58PM EDT | 30.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| PLTR240510P00031000 | 2024-05-07 2:58PM EDT | 31.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| PLTR240510P00032000 | 2024-05-07 9:37AM EDT | 32.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLTR240510P00035000 | 2024-05-07 2:59PM EDT | 35.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.