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 |
---|---|---|---|---|---|---|---|---|---|---|
PLTR240405C00013000 | 2024-03-28 1:36PM EDT | 13.00 | 9.95 | 9.80 | 10.15 | -1.65 | -14.22% | 2 | 57 | 240.63% |
PLTR240405C00014000 | 2024-03-28 1:32PM EDT | 14.00 | 9.05 | 8.70 | 9.40 | -1.46 | -13.89% | 5 | 11 | 168.75% |
PLTR240405C00015000 | 2024-03-28 11:52AM EDT | 15.00 | 8.30 | 7.90 | 8.40 | -1.10 | -11.70% | 6 | 136 | 188.28% |
PLTR240405C00016000 | 2024-03-28 11:52AM EDT | 16.00 | 7.35 | 6.65 | 7.20 | -1.10 | -13.02% | 1 | 33 | 177.34% |
PLTR240405C00017000 | 2024-03-28 11:49AM EDT | 17.00 | 6.38 | 5.90 | 6.25 | -1.23 | -16.16% | 45 | 13 | 120.31% |
PLTR240405C00017500 | 2024-03-28 11:41AM EDT | 17.50 | 5.95 | 5.30 | 5.70 | -0.95 | -13.77% | 1 | 24 | 141.80% |
PLTR240405C00018000 | 2024-03-28 3:57PM EDT | 18.00 | 5.05 | 4.90 | 5.20 | -1.50 | -22.90% | 3 | 65 | 92.19% |
PLTR240405C00018500 | 2024-03-28 10:52AM EDT | 18.50 | 5.02 | 4.20 | 4.70 | -1.13 | -18.37% | 4 | 27 | 119.53% |
PLTR240405C00019000 | 2024-03-28 3:59PM EDT | 19.00 | 4.05 | 3.85 | 4.25 | -1.42 | -25.96% | 35 | 141 | 75.00% |
PLTR240405C00019500 | 2024-03-28 3:09PM EDT | 19.50 | 3.63 | 3.25 | 4.00 | -1.92 | -34.59% | 12 | 63 | 84.38% |
PLTR240405C00020000 | 2024-03-28 3:49PM EDT | 20.00 | 3.10 | 2.95 | 3.50 | -1.37 | -30.65% | 220 | 255 | 90.04% |
PLTR240405C00020500 | 2024-03-28 2:44PM EDT | 20.50 | 2.65 | 2.50 | 2.62 | -1.30 | -32.91% | 10 | 80 | 52.34% |
PLTR240405C00021000 | 2024-03-28 3:49PM EDT | 21.00 | 2.13 | 1.90 | 2.13 | -1.37 | -39.14% | 175 | 86 | 55.47% |
PLTR240405C00021500 | 2024-03-28 3:40PM EDT | 21.50 | 1.67 | 1.53 | 1.67 | -1.41 | -45.78% | 200 | 74 | 50.00% |
PLTR240405C00022000 | 2024-03-28 3:57PM EDT | 22.00 | 1.24 | 1.16 | 1.24 | -1.30 | -51.18% | 704 | 526 | 45.51% |
PLTR240405C00022500 | 2024-03-28 3:59PM EDT | 22.50 | 0.87 | 0.85 | 0.87 | -1.14 | -56.72% | 1,016 | 239 | 43.16% |
PLTR240405C00023000 | 2024-03-28 3:59PM EDT | 23.00 | 0.58 | 0.57 | 0.58 | -1.07 | -64.85% | 7,981 | 887 | 42.38% |
PLTR240405C00023500 | 2024-03-28 3:59PM EDT | 23.50 | 0.38 | 0.37 | 0.38 | -0.87 | -69.60% | 9,535 | 1,263 | 43.16% |
PLTR240405C00024000 | 2024-03-28 3:59PM EDT | 24.00 | 0.23 | 0.23 | 0.24 | -0.70 | -75.27% | 16,079 | 4,872 | 44.14% |
PLTR240405C00024500 | 2024-03-28 3:59PM EDT | 24.50 | 0.14 | 0.14 | 0.15 | -0.52 | -78.79% | 10,381 | 5,806 | 45.31% |
PLTR240405C00025000 | 2024-03-28 3:59PM EDT | 25.00 | 0.10 | 0.09 | 0.10 | -0.35 | -77.78% | 15,357 | 8,585 | 47.66% |
PLTR240405C00025500 | 2024-03-28 3:59PM EDT | 25.50 | 0.07 | 0.06 | 0.07 | -0.22 | -75.86% | 3,137 | 3,878 | 50.39% |
PLTR240405C00026000 | 2024-03-28 3:58PM EDT | 26.00 | 0.05 | 0.05 | 0.06 | -0.15 | -75.00% | 8,497 | 8,991 | 54.30% |
PLTR240405C00026500 | 2024-03-28 3:57PM EDT | 26.50 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 1,104 | 5,454 | 58.20% |
PLTR240405C00027000 | 2024-03-28 3:57PM EDT | 27.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 1,147 | 5,590 | 60.94% |
PLTR240405C00027500 | 2024-03-28 3:54PM EDT | 27.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 193 | 2,329 | 63.28% |
PLTR240405C00028000 | 2024-03-28 3:25PM EDT | 28.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 225 | 2,259 | 67.97% |
PLTR240405C00028500 | 2024-03-28 3:52PM EDT | 28.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 39 | 949 | 73.44% |
PLTR240405C00029000 | 2024-03-28 3:51PM EDT | 29.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 134 | 6,915 | 71.88% |
PLTR240405C00029500 | 2024-03-28 12:08PM EDT | 29.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 41 | 325 | 76.56% |
PLTR240405C00030000 | 2024-03-28 3:05PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 845 | 3,819 | 81.25% |
PLTR240405C00030500 | 2024-03-28 10:46AM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 62 | 81.25% |
PLTR240405C00031000 | 2024-03-28 12:50PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 95 | 602 | 78.13% |
PLTR240405C00031500 | 2024-03-27 3:52PM EDT | 31.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 42 | 140 | 93.75% |
PLTR240405C00032000 | 2024-03-28 2:48PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,280 | 93.75% |
PLTR240405C00032500 | 2024-03-27 12:10PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 191 | 87.50% |
PLTR240405C00033000 | 2024-03-27 10:25AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 150 | 100.00% |
PLTR240405C00034000 | 2024-03-27 9:44AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 695 | 106.25% |
PLTR240405C00035000 | 2024-03-27 9:36AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,914 | 106.25% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
PLTR240405P00013000 | 2024-03-06 12:35PM EDT | 13.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 143.75% |
PLTR240405P00014000 | 2024-03-12 2:09PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 131.25% |
PLTR240405P00015000 | 2024-03-18 1:46PM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 329 | 128.13% |
PLTR240405P00016000 | 2024-03-20 9:44AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 315 | 96.88% |
PLTR240405P00017000 | 2024-03-28 1:35PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 709 | 89.06% |
PLTR240405P00017500 | 2024-03-28 3:58PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 315 | 75.00% |
PLTR240405P00018000 | 2024-03-28 3:26PM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 291 | 75.00% |
PLTR240405P00018500 | 2024-03-28 3:50PM EDT | 18.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 495 | 253 | 70.31% |
PLTR240405P00019000 | 2024-03-28 3:34PM EDT | 19.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 278 | 607 | 64.06% |
PLTR240405P00019500 | 2024-03-28 3:24PM EDT | 19.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 334 | 357 | 56.25% |
PLTR240405P00020000 | 2024-03-28 3:59PM EDT | 20.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 362 | 1,139 | 53.13% |
PLTR240405P00020500 | 2024-03-28 3:49PM EDT | 20.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 1,445 | 1,156 | 50.00% |
PLTR240405P00021000 | 2024-03-28 3:59PM EDT | 21.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 1,094 | 674 | 45.70% |
PLTR240405P00021500 | 2024-03-28 3:56PM EDT | 21.50 | 0.10 | 0.09 | 0.10 | +0.06 | +150.00% | 2,187 | 652 | 42.58% |
PLTR240405P00022000 | 2024-03-28 3:59PM EDT | 22.00 | 0.17 | 0.17 | 0.18 | +0.12 | +240.00% | 7,936 | 5,806 | 40.82% |
PLTR240405P00022500 | 2024-03-28 3:59PM EDT | 22.50 | 0.32 | 0.31 | 0.33 | +0.23 | +255.56% | 6,992 | 2,908 | 40.82% |
PLTR240405P00023000 | 2024-03-28 3:59PM EDT | 23.00 | 0.54 | 0.54 | 0.55 | +0.40 | +285.71% | 12,213 | 13,503 | 40.82% |
PLTR240405P00023500 | 2024-03-28 3:59PM EDT | 23.50 | 0.82 | 0.83 | 0.84 | +0.58 | +241.67% | 7,478 | 3,023 | 40.82% |
PLTR240405P00024000 | 2024-03-28 3:58PM EDT | 24.00 | 1.15 | 1.17 | 1.22 | +0.75 | +187.50% | 3,514 | 4,785 | 43.16% |
PLTR240405P00024500 | 2024-03-28 3:59PM EDT | 24.50 | 1.61 | 1.40 | 1.76 | +0.96 | +147.69% | 1,818 | 4,354 | 57.42% |
PLTR240405P00025000 | 2024-03-28 3:48PM EDT | 25.00 | 2.05 | 2.03 | 2.15 | +1.12 | +120.43% | 1,587 | 5,504 | 55.47% |
PLTR240405P00025500 | 2024-03-28 3:57PM EDT | 25.50 | 2.48 | 2.50 | 2.58 | +1.20 | +93.75% | 213 | 1,233 | 53.91% |
PLTR240405P00026000 | 2024-03-28 3:15PM EDT | 26.00 | 2.97 | 2.96 | 3.05 | +1.23 | +70.69% | 118 | 895 | 55.47% |
PLTR240405P00026500 | 2024-03-28 2:22PM EDT | 26.50 | 3.50 | 3.40 | 3.85 | +1.34 | +62.04% | 134 | 438 | 75.39% |
PLTR240405P00027000 | 2024-03-28 1:07PM EDT | 27.00 | 3.96 | 3.80 | 4.35 | +1.34 | +51.15% | 29 | 121 | 73.44% |
PLTR240405P00027500 | 2024-03-28 10:33AM EDT | 27.50 | 4.00 | 4.35 | 4.60 | +0.93 | +30.29% | 9 | 325 | 84.77% |
PLTR240405P00028000 | 2024-03-28 3:57PM EDT | 28.00 | 5.00 | 4.50 | 5.10 | +1.40 | +38.89% | 19 | 128 | 91.02% |
PLTR240405P00028500 | 2024-03-28 9:58AM EDT | 28.50 | 4.65 | 5.45 | 5.80 | +0.47 | +11.24% | 4 | 116 | 101.95% |
PLTR240405P00029000 | 2024-03-27 12:55PM EDT | 29.00 | 4.50 | 5.70 | 6.10 | 0.00 | - | 2 | 103 | 102.73% |
PLTR240405P00029500 | 2024-03-28 10:10AM EDT | 29.50 | 5.90 | 6.20 | 6.60 | +0.54 | +10.07% | 11 | 4 | 108.59% |
PLTR240405P00030000 | 2024-03-28 11:19AM EDT | 30.00 | 6.66 | 6.85 | 7.30 | +0.96 | +16.84% | 13 | 20 | 108.20% |
PLTR240405P00031000 | 2024-03-19 2:38PM EDT | 31.00 | 7.20 | 7.85 | 8.30 | 0.00 | - | 1 | 4 | 118.36% |
PLTR240405P00032000 | 2024-03-28 3:44PM EDT | 32.00 | 8.95 | 8.60 | 9.40 | +2.40 | +36.64% | 22 | 0 | 93.75% |
PLTR240405P00033000 | 2024-03-12 9:48AM EDT | 33.00 | 7.90 | 9.85 | 10.35 | 0.00 | - | - | 0 | 144.14% |
PLTR240405P00035000 | 2024-02-29 12:00PM EDT | 35.00 | 10.30 | 11.70 | 12.10 | 0.00 | - | - | 0 | 162.11% |