Mercado fechará em 6 h 57 min
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 0,00 (0,00%) PETROLEO CRU
80,20 +0,37 (+0,46%) OURO
2.335,70 -20,80 (-0,88%) Bitcoin USD
67.839,33 -334,04 (-0,49%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241018C00013000 | 2024-05-24 11:34AM EDT | 13.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| PLTR241018C00014000 | 2024-05-23 10:52AM EDT | 14.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 0.00% |
| PLTR241018C00015000 | 2024-05-28 2:41PM EDT | 15.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 22 | 660 | 0.00% |
| PLTR241018C00016000 | 2024-05-24 1:14PM EDT | 16.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.00% |
| PLTR241018C00017000 | 2024-05-28 9:33AM EDT | 17.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 100 | 1,672 | 0.00% |
| PLTR241018C00018000 | 2024-05-28 3:09PM EDT | 18.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 917 | 0.00% |
| PLTR241018C00019000 | 2024-05-23 2:19PM EDT | 19.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 17 | 1,071 | 0.00% |
| PLTR241018C00020000 | 2024-05-28 9:34AM EDT | 20.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 105 | 2,799 | 0.00% |
| PLTR241018C00021000 | 2024-05-28 2:48PM EDT | 21.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 76 | 2,299 | 0.00% |
| PLTR241018C00022000 | 2024-05-28 2:36PM EDT | 22.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 128 | 1,334 | 1.56% |
| PLTR241018C00023000 | 2024-05-28 12:29PM EDT | 23.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 21 | 1,383 | 3.13% |
| PLTR241018C00024000 | 2024-05-28 1:44PM EDT | 24.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 50 | 1,430 | 6.25% |
| PLTR241018C00025000 | 2024-05-28 12:48PM EDT | 25.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 5,931 | 6.25% |
| PLTR241018C00026000 | 2024-05-28 3:59PM EDT | 26.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 30 | 2,216 | 6.25% |
| PLTR241018C00027000 | 2024-05-28 10:58AM EDT | 27.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 69 | 2,263 | 12.50% |
| PLTR241018C00028000 | 2024-05-28 2:32PM EDT | 28.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 109 | 1,770 | 12.50% |
| PLTR241018C00029000 | 2024-05-28 2:28PM EDT | 29.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 639 | 12.50% |
| PLTR241018C00030000 | 2024-05-28 3:30PM EDT | 30.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 50 | 3,632 | 12.50% |
| PLTR241018C00031000 | 2024-05-24 9:32AM EDT | 31.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 12.50% |
| PLTR241018C00032000 | 2024-05-28 3:03PM EDT | 32.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 2,128 | 12.50% |
| PLTR241018C00033000 | 2024-05-23 11:54AM EDT | 33.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2,370 | 12.50% |
| PLTR241018C00034000 | 2024-05-28 12:57PM EDT | 34.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1,092 | 12.50% |
| PLTR241018C00035000 | 2024-05-24 12:37PM EDT | 35.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 75 | 1,740 | 25.00% |
| PLTR241018C00036000 | 2024-05-24 10:48AM EDT | 36.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 164 | 25.00% |
| PLTR241018C00037000 | 2024-05-24 10:51AM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 304 | 25.00% |
| PLTR241018C00038000 | 2024-05-24 3:39PM EDT | 38.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 3,093 | 25.00% |
| PLTR241018C00040000 | 2024-05-28 1:51PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 120 | 2,500 | 25.00% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241018P00013000 | 2024-05-28 12:32PM EDT | 13.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 1,761 | 25.00% |
| PLTR241018P00014000 | 2024-05-28 1:00PM EDT | 14.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 2,035 | 12.50% |
| PLTR241018P00015000 | 2024-05-24 9:56AM EDT | 15.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 8,672 | 12.50% |
| PLTR241018P00016000 | 2024-05-28 3:37PM EDT | 16.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 7 | 321 | 12.50% |
| PLTR241018P00017000 | 2024-05-28 3:11PM EDT | 17.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 17 | 2,962 | 6.25% |
| PLTR241018P00018000 | 2024-05-28 3:38PM EDT | 18.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 80 | 6,398 | 6.25% |
| PLTR241018P00019000 | 2024-05-28 3:37PM EDT | 19.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 103 | 12,081 | 3.13% |
| PLTR241018P00020000 | 2024-05-28 3:37PM EDT | 20.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 113 | 2,419 | 3.13% |
| PLTR241018P00021000 | 2024-05-28 2:21PM EDT | 21.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 55 | 1,887 | 0.20% |
| PLTR241018P00022000 | 2024-05-28 12:37PM EDT | 22.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 19 | 2,506 | 0.00% |
| PLTR241018P00023000 | 2024-05-24 3:43PM EDT | 23.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 92 | 3,637 | 0.00% |
| PLTR241018P00024000 | 2024-05-23 9:46AM EDT | 24.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 20 | 2,394 | 0.00% |
| PLTR241018P00025000 | 2024-05-23 9:56AM EDT | 25.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,246 | 0.00% |
| PLTR241018P00026000 | 2024-05-24 1:54PM EDT | 26.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| PLTR241018P00027000 | 2024-05-20 1:27PM EDT | 27.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 106 | 302 | 0.00% |
| PLTR241018P00028000 | 2024-05-21 3:10PM EDT | 28.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 0.00% |
| PLTR241018P00029000 | 2024-05-24 12:15PM EDT | 29.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| PLTR241018P00030000 | 2024-05-14 11:10AM EDT | 30.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 20 | 205 | 0.00% |
| PLTR241018P00031000 | 2024-05-24 12:04PM EDT | 31.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,240 | 0.00% |
| PLTR241018P00032000 | 2024-03-13 9:47AM EDT | 32.00 | 9.10 | 10.10 | 10.20 | 0.00 | - | 1 | 203 | 0.00% |
| PLTR241018P00033000 | 2024-05-06 3:48PM EDT | 33.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 0.00% |
| PLTR241018P00034000 | 2024-05-10 1:28PM EDT | 34.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PLTR241018P00035000 | 2024-05-03 10:11AM EDT | 35.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| PLTR241018P00036000 | 2024-05-03 3:09PM EDT | 36.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR241018P00037000 | 2024-05-03 10:08AM EDT | 37.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 31 | 5 | 0.00% |
| PLTR241018P00038000 | 2024-05-06 10:22AM EDT | 38.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| PLTR241018P00040000 | 2024-05-06 3:59PM EDT | 40.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.