Mercado abrirá em 3 h 16 min
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,54 +0,71 (+0,89%) OURO
2.342,30 -14,20 (-0,60%) Bitcoin USD
67.761,84 -458,21 (-0,67%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240621C00003000 | 2024-05-20 10:52AM EDT | 3.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240621C00005000 | 2024-05-28 3:20PM EDT | 5.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240621C00006000 | 2024-05-23 11:30AM EDT | 6.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240621C00007000 | 2024-05-28 1:34PM EDT | 7.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLTR240621C00008000 | 2024-05-24 11:03AM EDT | 8.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLTR240621C00009000 | 2024-05-24 3:58PM EDT | 9.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240621C00010000 | 2024-05-28 3:26PM EDT | 10.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240621C00011000 | 2024-05-28 9:34AM EDT | 11.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240621C00012000 | 2024-05-28 2:37PM EDT | 12.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLTR240621C00013000 | 2024-05-24 1:17PM EDT | 13.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLTR240621C00014000 | 2024-05-28 10:13AM EDT | 14.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240621C00015000 | 2024-05-28 11:32AM EDT | 15.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PLTR240621C00016000 | 2024-05-28 2:15PM EDT | 16.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240621C00017000 | 2024-05-28 2:58PM EDT | 17.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PLTR240621C00017500 | 2024-05-28 1:17PM EDT | 17.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PLTR240621C00018000 | 2024-05-28 12:36PM EDT | 18.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PLTR240621C00019000 | 2024-05-28 1:46PM EDT | 19.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| PLTR240621C00019500 | 2024-05-28 12:17PM EDT | 19.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLTR240621C00020000 | 2024-05-28 3:45PM EDT | 20.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| PLTR240621C00020500 | 2024-05-28 2:59PM EDT | 20.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 566 | 0 | 0.00% |
| PLTR240621C00021000 | 2024-05-28 3:58PM EDT | 21.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,952 | 0 | 0.00% |
| PLTR240621C00021500 | 2024-05-28 3:54PM EDT | 21.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 3.13% |
| PLTR240621C00022000 | 2024-05-28 3:56PM EDT | 22.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,956 | 0 | 6.25% |
| PLTR240621C00022500 | 2024-05-28 3:58PM EDT | 22.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 817 | 0 | 6.25% |
| PLTR240621C00023000 | 2024-05-28 3:57PM EDT | 23.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3,828 | 0 | 12.50% |
| PLTR240621C00023500 | 2024-05-28 3:55PM EDT | 23.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 12.50% |
| PLTR240621C00024000 | 2024-05-28 3:44PM EDT | 24.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,024 | 0 | 12.50% |
| PLTR240621C00024500 | 2024-05-28 3:54PM EDT | 24.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| PLTR240621C00025000 | 2024-05-28 3:51PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,885 | 0 | 12.50% |
| PLTR240621C00025500 | 2024-05-28 3:14PM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| PLTR240621C00026000 | 2024-05-28 3:29PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 25.00% |
| PLTR240621C00026500 | 2024-05-28 9:36AM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PLTR240621C00027000 | 2024-05-28 3:51PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| PLTR240621C00027500 | 2024-05-28 9:54AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PLTR240621C00028000 | 2024-05-28 3:43PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| PLTR240621C00029000 | 2024-05-28 3:32PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| PLTR240621C00030000 | 2024-05-28 3:58PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 25.00% |
| PLTR240621C00031000 | 2024-05-28 10:52AM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| PLTR240621C00032000 | 2024-05-28 10:46AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| PLTR240621C00033000 | 2024-05-28 3:19PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PLTR240621C00034000 | 2024-05-24 3:56PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| PLTR240621C00035000 | 2024-05-28 1:08PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PLTR240621C00036000 | 2024-05-22 9:30AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PLTR240621C00037000 | 2024-05-24 11:09AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PLTR240621C00038000 | 2024-05-28 11:27AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| PLTR240621C00039000 | 2024-05-21 1:35PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PLTR240621C00040000 | 2024-05-28 11:56AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 50.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240621P00003000 | 2024-05-03 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PLTR240621P00005000 | 2024-04-19 10:32AM EDT | 5.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 594 | 259.38% |
| PLTR240621P00006000 | 2024-05-16 1:42PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PLTR240621P00007000 | 2024-05-28 3:40PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PLTR240621P00008000 | 2024-05-14 12:16PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240621P00009000 | 2024-05-28 1:56PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240621P00010000 | 2024-05-28 11:49AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240621P00011000 | 2024-05-24 12:24PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| PLTR240621P00012000 | 2024-05-24 3:42PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240621P00013000 | 2024-05-23 2:42PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| PLTR240621P00014000 | 2024-05-24 12:24PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PLTR240621P00015000 | 2024-05-28 3:33PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| PLTR240621P00016000 | 2024-05-28 2:27PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| PLTR240621P00017000 | 2024-05-28 2:43PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| PLTR240621P00017500 | 2024-05-28 2:45PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| PLTR240621P00018000 | 2024-05-28 3:52PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 12.50% |
| PLTR240621P00018500 | 2024-05-28 2:35PM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| PLTR240621P00019000 | 2024-05-28 3:52PM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 12.50% |
| PLTR240621P00019500 | 2024-05-28 3:59PM EDT | 19.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| PLTR240621P00020000 | 2024-05-28 3:55PM EDT | 20.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,617 | 0 | 6.25% |
| PLTR240621P00020500 | 2024-05-28 3:55PM EDT | 20.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 3.13% |
| PLTR240621P00021000 | 2024-05-28 3:55PM EDT | 21.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,792 | 0 | 0.39% |
| PLTR240621P00021500 | 2024-05-28 1:45PM EDT | 21.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| PLTR240621P00022000 | 2024-05-28 2:59PM EDT | 22.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| PLTR240621P00022500 | 2024-05-28 2:45PM EDT | 22.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PLTR240621P00023000 | 2024-05-28 3:32PM EDT | 23.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| PLTR240621P00023500 | 2024-05-28 12:53PM EDT | 23.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PLTR240621P00024000 | 2024-05-28 2:52PM EDT | 24.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PLTR240621P00024500 | 2024-05-23 11:21AM EDT | 24.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLTR240621P00025000 | 2024-05-28 3:34PM EDT | 25.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| PLTR240621P00026000 | 2024-05-24 3:59PM EDT | 26.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PLTR240621P00027000 | 2024-05-28 10:24AM EDT | 27.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240621P00027500 | 2024-05-20 1:16PM EDT | 27.50 | 6.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLTR240621P00028000 | 2024-05-24 2:21PM EDT | 28.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PLTR240621P00029000 | 2024-05-21 12:06PM EDT | 29.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240621P00030000 | 2024-05-20 9:41AM EDT | 30.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PLTR240621P00031000 | 2024-05-08 3:14PM EDT | 31.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 2,150 | 0 | 0.00% |
| PLTR240621P00032000 | 2024-05-08 3:14PM EDT | 32.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 0.00% |
| PLTR240621P00033000 | 2024-05-14 11:51AM EDT | 33.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PLTR240621P00034000 | 2024-05-08 3:14PM EDT | 34.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PLTR240621P00035000 | 2024-05-21 10:29AM EDT | 35.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PLTR240621P00036000 | 2024-05-02 10:00AM EDT | 36.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240621P00037000 | 2024-05-07 9:37AM EDT | 37.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PLTR240621P00038000 | 2024-05-20 10:00AM EDT | 38.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240621P00039000 | 2024-05-07 10:07AM EDT | 39.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240621P00040000 | 2024-05-06 12:46PM EDT | 40.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.