Mercado fechará em 6 h 59 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
80,28 +0,45 (+0,56%) OURO
2.340,30 -16,20 (-0,69%) Bitcoin USD
67.822,25 -336,96 (-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 comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241115C00013000 | 2024-05-28 1:32PM EDT | 13.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| PLTR241115C00014000 | 2024-05-17 2:06PM EDT | 14.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 7 | 78 | 0.00% |
| PLTR241115C00015000 | 2024-05-24 1:46PM EDT | 15.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 17 | 116 | 0.00% |
| PLTR241115C00016000 | 2024-05-23 11:58AM EDT | 16.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 5 | 257 | 0.00% |
| PLTR241115C00017000 | 2024-05-28 12:07PM EDT | 17.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 969 | 0.00% |
| PLTR241115C00018000 | 2024-05-24 9:45AM EDT | 18.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 737 | 0.00% |
| PLTR241115C00019000 | 2024-05-28 2:08PM EDT | 19.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 19 | 622 | 0.00% |
| PLTR241115C00020000 | 2024-05-28 10:42AM EDT | 20.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 34 | 1,726 | 0.00% |
| PLTR241115C00021000 | 2024-05-28 3:49PM EDT | 21.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 7 | 855 | 0.00% |
| PLTR241115C00022000 | 2024-05-28 2:32PM EDT | 22.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 91 | 1,712 | 1.56% |
| PLTR241115C00023000 | 2024-05-28 2:42PM EDT | 23.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 65 | 1,197 | 3.13% |
| PLTR241115C00024000 | 2024-05-28 2:56PM EDT | 24.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 7 | 1,424 | 6.25% |
| PLTR241115C00025000 | 2024-05-28 2:47PM EDT | 25.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 56 | 1,598 | 6.25% |
| PLTR241115C00026000 | 2024-05-28 9:59AM EDT | 26.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 7,794 | 6.25% |
| PLTR241115C00027000 | 2024-05-28 12:07PM EDT | 27.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 103 | 1,421 | 6.25% |
| PLTR241115C00028000 | 2024-05-28 1:50PM EDT | 28.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 2,225 | 12.50% |
| PLTR241115C00029000 | 2024-05-28 3:53PM EDT | 29.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 25 | 2,620 | 12.50% |
| PLTR241115C00030000 | 2024-05-28 3:55PM EDT | 30.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 146 | 9,706 | 12.50% |
| PLTR241115C00031000 | 2024-05-28 12:00PM EDT | 31.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 7 | 699 | 12.50% |
| PLTR241115C00032000 | 2024-05-28 3:03PM EDT | 32.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 648 | 12.50% |
| PLTR241115C00035000 | 2024-05-28 9:30AM EDT | 35.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6 | 1,557 | 12.50% |
| PLTR241115C00037000 | 2024-05-24 11:11AM EDT | 37.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 1,581 | 25.00% |
| PLTR241115C00040000 | 2024-05-28 1:52PM EDT | 40.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 187 | 2,072 | 25.00% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR241115P00013000 | 2024-05-24 3:31PM EDT | 13.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 480 | 12.50% |
| PLTR241115P00014000 | 2024-05-28 11:44AM EDT | 14.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2,386 | 12.50% |
| PLTR241115P00015000 | 2024-05-28 11:33AM EDT | 15.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 67 | 6,394 | 12.50% |
| PLTR241115P00016000 | 2024-05-28 2:52PM EDT | 16.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 15 | 2,043 | 12.50% |
| PLTR241115P00017000 | 2024-05-28 3:51PM EDT | 17.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 3,538 | 6.25% |
| PLTR241115P00018000 | 2024-05-28 11:06AM EDT | 18.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 6,647 | 6.25% |
| PLTR241115P00019000 | 2024-05-28 11:06AM EDT | 19.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 10,749 | 3.13% |
| PLTR241115P00020000 | 2024-05-28 3:31PM EDT | 20.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1,509 | 4,226 | 1.56% |
| PLTR241115P00021000 | 2024-05-28 12:10PM EDT | 21.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,404 | 0.20% |
| PLTR241115P00022000 | 2024-05-24 3:16PM EDT | 22.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 207 | 538 | 0.00% |
| PLTR241115P00023000 | 2024-05-23 2:41PM EDT | 23.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 107 | 877 | 0.00% |
| PLTR241115P00024000 | 2024-05-24 2:31PM EDT | 24.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 1,337 | 0.00% |
| PLTR241115P00025000 | 2024-05-28 1:42PM EDT | 25.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,457 | 0.00% |
| PLTR241115P00026000 | 2024-05-28 11:19AM EDT | 26.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 3 | 907 | 0.00% |
| PLTR241115P00027000 | 2024-05-24 3:48PM EDT | 27.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1,801 | 0.00% |
| PLTR241115P00028000 | 2024-05-17 9:47AM EDT | 28.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 675 | 0.00% |
| PLTR241115P00029000 | 2024-05-23 12:53PM EDT | 29.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 6 | 470 | 0.00% |
| PLTR241115P00030000 | 2024-05-28 9:50AM EDT | 30.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 495 | 0.00% |
| PLTR241115P00031000 | 2024-05-20 9:45AM EDT | 31.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 19 | 63 | 0.00% |
| PLTR241115P00032000 | 2024-05-20 11:49AM EDT | 32.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 6 | 434 | 0.00% |
| PLTR241115P00035000 | 2024-04-26 2:01PM EDT | 35.00 | 13.11 | 13.90 | 14.40 | 0.00 | - | 1 | 956 | 56.35% |
| PLTR241115P00037000 | 2024-04-12 11:21AM EDT | 37.00 | 14.64 | 16.15 | 16.60 | 0.00 | - | 8 | 305 | 59.57% |
| PLTR241115P00040000 | 2024-05-09 3:02PM EDT | 40.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.