Mercado fechado

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
23,01-1,50 (-6,12%)
No fechamento: 04:00PM EDT
22,97 -0,04 (-0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PLTR240405C000130002024-03-28 1:36PM EDT13.009.959.8010.15-1.65-14.22%257240.63%
PLTR240405C000140002024-03-28 1:32PM EDT14.009.058.709.40-1.46-13.89%511168.75%
PLTR240405C000150002024-03-28 11:52AM EDT15.008.307.908.40-1.10-11.70%6136188.28%
PLTR240405C000160002024-03-28 11:52AM EDT16.007.356.657.20-1.10-13.02%133177.34%
PLTR240405C000170002024-03-28 11:49AM EDT17.006.385.906.25-1.23-16.16%4513120.31%
PLTR240405C000175002024-03-28 11:41AM EDT17.505.955.305.70-0.95-13.77%124141.80%
PLTR240405C000180002024-03-28 3:57PM EDT18.005.054.905.20-1.50-22.90%36592.19%
PLTR240405C000185002024-03-28 10:52AM EDT18.505.024.204.70-1.13-18.37%427119.53%
PLTR240405C000190002024-03-28 3:59PM EDT19.004.053.854.25-1.42-25.96%3514175.00%
PLTR240405C000195002024-03-28 3:09PM EDT19.503.633.254.00-1.92-34.59%126384.38%
PLTR240405C000200002024-03-28 3:49PM EDT20.003.102.953.50-1.37-30.65%22025590.04%
PLTR240405C000205002024-03-28 2:44PM EDT20.502.652.502.62-1.30-32.91%108052.34%
PLTR240405C000210002024-03-28 3:49PM EDT21.002.131.902.13-1.37-39.14%1758655.47%
PLTR240405C000215002024-03-28 3:40PM EDT21.501.671.531.67-1.41-45.78%2007450.00%
PLTR240405C000220002024-03-28 3:57PM EDT22.001.241.161.24-1.30-51.18%70452645.51%
PLTR240405C000225002024-03-28 3:59PM EDT22.500.870.850.87-1.14-56.72%1,01623943.16%
PLTR240405C000230002024-03-28 3:59PM EDT23.000.580.570.58-1.07-64.85%7,98188742.38%
PLTR240405C000235002024-03-28 3:59PM EDT23.500.380.370.38-0.87-69.60%9,5351,26343.16%
PLTR240405C000240002024-03-28 3:59PM EDT24.000.230.230.24-0.70-75.27%16,0794,87244.14%
PLTR240405C000245002024-03-28 3:59PM EDT24.500.140.140.15-0.52-78.79%10,3815,80645.31%
PLTR240405C000250002024-03-28 3:59PM EDT25.000.100.090.10-0.35-77.78%15,3578,58547.66%
PLTR240405C000255002024-03-28 3:59PM EDT25.500.070.060.07-0.22-75.86%3,1373,87850.39%
PLTR240405C000260002024-03-28 3:58PM EDT26.000.050.050.06-0.15-75.00%8,4978,99154.30%
PLTR240405C000265002024-03-28 3:57PM EDT26.500.040.040.05-0.08-66.67%1,1045,45458.20%
PLTR240405C000270002024-03-28 3:57PM EDT27.000.040.030.04-0.05-55.56%1,1475,59060.94%
PLTR240405C000275002024-03-28 3:54PM EDT27.500.030.020.03-0.03-50.00%1932,32963.28%
PLTR240405C000280002024-03-28 3:25PM EDT28.000.030.020.03-0.01-25.00%2252,25967.97%
PLTR240405C000285002024-03-28 3:52PM EDT28.500.030.020.03-0.01-25.00%3994973.44%
PLTR240405C000290002024-03-28 3:51PM EDT29.000.010.010.02-0.02-66.67%1346,91571.88%
PLTR240405C000295002024-03-28 12:08PM EDT29.500.020.010.020.00-4132576.56%
PLTR240405C000300002024-03-28 3:05PM EDT30.000.010.010.020.00-8453,81981.25%
PLTR240405C000305002024-03-28 10:46AM EDT30.500.010.000.020.00-1016281.25%
PLTR240405C000310002024-03-28 12:50PM EDT31.000.010.000.01-0.01-50.00%9560278.13%
PLTR240405C000315002024-03-27 3:52PM EDT31.500.010.000.030.00-4214093.75%
PLTR240405C000320002024-03-28 2:48PM EDT32.000.010.000.020.00-11,28093.75%
PLTR240405C000325002024-03-27 12:10PM EDT32.500.010.000.010.00-19119187.50%
PLTR240405C000330002024-03-27 10:25AM EDT33.000.010.000.020.00-14150100.00%
PLTR240405C000340002024-03-27 9:44AM EDT34.000.010.000.020.00-24695106.25%
PLTR240405C000350002024-03-27 9:36AM EDT35.000.010.000.010.00-11,914106.25%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
PLTR240405P000130002024-03-06 12:35PM EDT13.000.030.000.010.00-33143.75%
PLTR240405P000140002024-03-12 2:09PM EDT14.000.020.000.010.00-14131.25%
PLTR240405P000150002024-03-18 1:46PM EDT15.000.010.000.030.00-7329128.13%
PLTR240405P000160002024-03-20 9:44AM EDT16.000.010.000.010.00-1031596.88%
PLTR240405P000170002024-03-28 1:35PM EDT17.000.010.000.020.00-2870989.06%
PLTR240405P000175002024-03-28 3:58PM EDT17.500.010.000.010.00-331575.00%
PLTR240405P000180002024-03-28 3:26PM EDT18.000.010.000.020.00-3229175.00%
PLTR240405P000185002024-03-28 3:50PM EDT18.500.020.010.02+0.01+100.00%49525370.31%
PLTR240405P000190002024-03-28 3:34PM EDT19.000.020.010.02+0.01+100.00%27860764.06%
PLTR240405P000195002024-03-28 3:24PM EDT19.500.020.010.02-0.01-33.33%33435756.25%
PLTR240405P000200002024-03-28 3:59PM EDT20.000.020.020.03+0.01+100.00%3621,13953.13%
PLTR240405P000205002024-03-28 3:49PM EDT20.500.040.030.04+0.02+100.00%1,4451,15650.00%
PLTR240405P000210002024-03-28 3:59PM EDT21.000.060.050.06+0.03+100.00%1,09467445.70%
PLTR240405P000215002024-03-28 3:56PM EDT21.500.100.090.10+0.06+150.00%2,18765242.58%
PLTR240405P000220002024-03-28 3:59PM EDT22.000.170.170.18+0.12+240.00%7,9365,80640.82%
PLTR240405P000225002024-03-28 3:59PM EDT22.500.320.310.33+0.23+255.56%6,9922,90840.82%
PLTR240405P000230002024-03-28 3:59PM EDT23.000.540.540.55+0.40+285.71%12,21313,50340.82%
PLTR240405P000235002024-03-28 3:59PM EDT23.500.820.830.84+0.58+241.67%7,4783,02340.82%
PLTR240405P000240002024-03-28 3:58PM EDT24.001.151.171.22+0.75+187.50%3,5144,78543.16%
PLTR240405P000245002024-03-28 3:59PM EDT24.501.611.401.76+0.96+147.69%1,8184,35457.42%
PLTR240405P000250002024-03-28 3:48PM EDT25.002.052.032.15+1.12+120.43%1,5875,50455.47%
PLTR240405P000255002024-03-28 3:57PM EDT25.502.482.502.58+1.20+93.75%2131,23353.91%
PLTR240405P000260002024-03-28 3:15PM EDT26.002.972.963.05+1.23+70.69%11889555.47%
PLTR240405P000265002024-03-28 2:22PM EDT26.503.503.403.85+1.34+62.04%13443875.39%
PLTR240405P000270002024-03-28 1:07PM EDT27.003.963.804.35+1.34+51.15%2912173.44%
PLTR240405P000275002024-03-28 10:33AM EDT27.504.004.354.60+0.93+30.29%932584.77%
PLTR240405P000280002024-03-28 3:57PM EDT28.005.004.505.10+1.40+38.89%1912891.02%
PLTR240405P000285002024-03-28 9:58AM EDT28.504.655.455.80+0.47+11.24%4116101.95%
PLTR240405P000290002024-03-27 12:55PM EDT29.004.505.706.100.00-2103102.73%
PLTR240405P000295002024-03-28 10:10AM EDT29.505.906.206.60+0.54+10.07%114108.59%
PLTR240405P000300002024-03-28 11:19AM EDT30.006.666.857.30+0.96+16.84%1320108.20%
PLTR240405P000310002024-03-19 2:38PM EDT31.007.207.858.300.00-14118.36%
PLTR240405P000320002024-03-28 3:44PM EDT32.008.958.609.40+2.40+36.64%22093.75%
PLTR240405P000330002024-03-12 9:48AM EDT33.007.909.8510.350.00--0144.14%
PLTR240405P000350002024-02-29 12:00PM EDT35.0010.3011.7012.100.00--0162.11%