Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,29 +0,30 (+0,38%) OURO
2.318,40 -3,90 (-0,17%) Bitcoin USD
61.470,55 -1.087,23 (-1,74%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:17.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00017000 | 2024-05-08 3:49PM EDT | 2024-05-10 | 4.40 | 4.35 | 4.85 | -0.20 | -4.35% | 104 | 224 | 181.25% |
| PLTR240517C00017000 | 2024-05-08 3:44PM EDT | 2024-05-17 | 4.36 | 4.55 | 4.70 | -0.29 | -6.24% | 9 | 4,908 | 94.53% |
| PLTR240524C00017000 | 2024-05-07 2:52PM EDT | 2024-05-24 | 4.65 | 4.45 | 4.85 | 0.00 | - | 31 | 54 | 75.78% |
| PLTR240531C00017000 | 2024-05-08 3:46PM EDT | 2024-05-31 | 4.35 | 4.50 | 4.85 | -0.37 | -7.84% | 5 | 18 | 67.19% |
| PLTR240621C00017000 | 2024-05-08 3:27PM EDT | 2024-06-21 | 4.70 | 4.65 | 4.95 | -0.10 | -2.08% | 38 | 10,930 | 59.18% |
| PLTR240719C00017000 | 2024-05-08 1:09PM EDT | 2024-07-19 | 4.85 | 4.75 | 5.10 | -0.04 | -0.82% | 274 | 975 | 52.93% |
| PLTR240816C00017000 | 2024-05-08 1:36PM EDT | 2024-08-16 | 5.45 | 5.35 | 5.45 | +0.10 | +1.87% | 5 | 1,552 | 62.21% |
| PLTR240920C00017000 | 2024-05-08 3:33PM EDT | 2024-09-20 | 5.45 | 5.60 | 5.70 | -0.21 | -3.71% | 3 | 168 | 60.45% |
| PLTR241018C00017000 | 2024-05-08 12:33PM EDT | 2024-10-18 | 5.75 | 5.80 | 5.90 | -0.25 | -4.17% | 1 | 898 | 59.81% |
| PLTR241115C00017000 | 2024-05-07 1:48PM EDT | 2024-11-15 | 6.35 | 6.20 | 6.30 | 0.00 | - | 123 | 158 | 63.92% |
| PLTR241220C00017000 | 2024-05-08 1:54PM EDT | 2024-12-20 | 6.46 | 6.45 | 6.50 | +0.01 | +0.16% | 7 | 2,531 | 63.11% |
| PLTR250117C00017000 | 2024-05-08 3:50PM EDT | 2025-01-17 | 6.55 | 6.60 | 6.70 | -0.05 | -0.76% | 277 | 12,159 | 62.70% |
| PLTR250620C00017000 | 2024-05-08 3:43PM EDT | 2025-06-20 | 7.53 | 7.70 | 7.80 | -0.27 | -3.46% | 31 | 6,688 | 64.89% |
| PLTR260116C00017000 | 2024-05-08 3:31PM EDT | 2026-01-16 | 8.80 | 8.90 | 9.00 | -0.20 | -2.22% | 46 | 6,612 | 66.38% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00017000 | 2024-05-08 2:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 5,178 | 131.25% |
| PLTR240517P00017000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 274 | 9,465 | 73.44% |
| PLTR240524P00017000 | 2024-05-08 1:39PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 3 | 605 | 57.03% |
| PLTR240531P00017000 | 2024-05-08 2:30PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 55 | 617 | 52.34% |
| PLTR240607P00017000 | 2024-05-08 1:40PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.13 | -0.01 | -16.67% | 100 | 363 | 53.13% |
| PLTR240614P00017000 | 2024-05-08 12:13PM EDT | 2024-06-14 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 32 | 85 | 50.00% |
| PLTR240621P00017000 | 2024-05-08 3:55PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 266 | 11,301 | 48.05% |
| PLTR240719P00017000 | 2024-05-08 3:36PM EDT | 2024-07-19 | 0.23 | 0.14 | 0.23 | -0.03 | -11.54% | 494 | 1,923 | 45.70% |
| PLTR240816P00017000 | 2024-05-08 3:33PM EDT | 2024-08-16 | 0.60 | 0.56 | 0.59 | -0.02 | -3.23% | 88 | 6,563 | 53.03% |
| PLTR240920P00017000 | 2024-05-08 12:54PM EDT | 2024-09-20 | 0.75 | 0.73 | 0.76 | -0.06 | -7.41% | 54 | 4,317 | 50.78% |
| PLTR241018P00017000 | 2024-05-08 10:12AM EDT | 2024-10-18 | 0.95 | 0.85 | 0.89 | 0.00 | - | 6 | 2,887 | 50.00% |
| PLTR241115P00017000 | 2024-05-08 2:35PM EDT | 2024-11-15 | 1.19 | 1.18 | 1.21 | -0.05 | -4.03% | 1,541 | 1,912 | 53.17% |
| PLTR241220P00017000 | 2024-05-08 3:43PM EDT | 2024-12-20 | 1.35 | 1.33 | 1.36 | -0.06 | -4.26% | 244 | 5,980 | 51.95% |
| PLTR250117P00017000 | 2024-05-08 3:47PM EDT | 2025-01-17 | 1.48 | 1.43 | 1.47 | -0.05 | -3.27% | 504 | 9,327 | 50.98% |
| PLTR250620P00017000 | 2024-05-08 3:32PM EDT | 2025-06-20 | 2.28 | 2.12 | 2.28 | -0.05 | -2.15% | 91 | 11,963 | 51.05% |
| PLTR260116P00017000 | 2024-05-08 2:53PM EDT | 2026-01-16 | 3.05 | 3.00 | 3.10 | -0.11 | -3.48% | 152 | 4,281 | 51.17% |
© 2024 Yahoo. Todos os direitos reservados.