Mercado fechará em 6 h 20 min
BOVESPA
128.244,64 -965,84 (-0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 0,00 (0,00%) PETROLEO CRU
77,65 -0,73 (-0,93%) OURO
2.315,70 -8,50 (-0,37%) Bitcoin USD
61.924,02 -1.666,46 (-2,62%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:40AM EDT. Mercado aberto.
Preço de exercício:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00020000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4,258 | 11,631 | 0.00% |
| PLTR240517C00020000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2,984 | 7,443 | 0.00% |
| PLTR240524C00020000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 1.80 | 0.00 | 0.00 | 0.00 | - | 344 | 947 | 0.00% |
| PLTR240531C00020000 | 2024-05-07 3:57PM EDT | 2024-05-31 | 1.88 | 0.00 | 0.00 | 0.00 | - | 565 | 951 | 0.00% |
| PLTR240607C00020000 | 2024-05-07 3:55PM EDT | 2024-06-07 | 2.10 | 0.00 | 0.00 | 0.00 | - | 598 | 538 | 0.00% |
| PLTR240614C00020000 | 2024-05-07 3:29PM EDT | 2024-06-14 | 2.29 | 0.00 | 0.00 | 0.00 | - | 119 | 109 | 0.00% |
| PLTR240621C00020000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3,744 | 14,856 | 0.00% |
| PLTR240719C00020000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1,319 | 13,725 | 0.00% |
| PLTR240816C00020000 | 2024-05-07 3:41PM EDT | 2024-08-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 461 | 4,323 | 0.00% |
| PLTR240920C00020000 | 2024-05-07 3:57PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 345 | 7,893 | 0.00% |
| PLTR241018C00020000 | 2024-05-07 3:31PM EDT | 2024-10-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | 289 | 1,901 | 0.00% |
| PLTR241115C00020000 | 2024-05-07 3:55PM EDT | 2024-11-15 | 4.50 | 0.00 | 0.00 | 0.00 | - | 77 | 2,109 | 0.00% |
| PLTR241220C00020000 | 2024-05-07 3:56PM EDT | 2024-12-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 144 | 5,336 | 0.00% |
| PLTR250117C00020000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1,787 | 28,193 | 0.00% |
| PLTR250321C00020000 | 2024-05-07 3:58PM EDT | 2025-03-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 452 | 646 | 0.00% |
| PLTR250620C00020000 | 2024-05-07 3:58PM EDT | 2025-06-20 | 6.28 | 0.00 | 0.00 | 0.00 | - | 292 | 6,787 | 0.00% |
| PLTR260116C00020000 | 2024-05-07 3:59PM EDT | 2026-01-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1,086 | 14,025 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00020000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20,776 | 15,795 | 25.00% |
| PLTR240517P00020000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7,081 | 21,601 | 12.50% |
| PLTR240524P00020000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,541 | 2,840 | 6.25% |
| PLTR240531P00020000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,274 | 3,018 | 6.25% |
| PLTR240607P00020000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4,046 | 3,539 | 6.25% |
| PLTR240614P00020000 | 2024-05-07 3:59PM EDT | 2024-06-14 | 0.62 | 0.00 | 0.00 | 0.00 | - | 750 | 760 | 6.25% |
| PLTR240621P00020000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5,306 | 16,792 | 6.25% |
| PLTR240719P00020000 | 2024-05-07 3:57PM EDT | 2024-07-19 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3,032 | 10,115 | 3.13% |
| PLTR240816P00020000 | 2024-05-07 3:56PM EDT | 2024-08-16 | 1.62 | 0.00 | 0.00 | 0.00 | - | 849 | 6,002 | 3.13% |
| PLTR240920P00020000 | 2024-05-07 3:58PM EDT | 2024-09-20 | 1.86 | 0.00 | 0.00 | 0.00 | - | 815 | 7,380 | 3.13% |
| PLTR241018P00020000 | 2024-05-07 3:58PM EDT | 2024-10-18 | 2.04 | 0.00 | 0.00 | 0.00 | - | 193 | 2,161 | 3.13% |
| PLTR241115P00020000 | 2024-05-07 3:58PM EDT | 2024-11-15 | 2.46 | 0.00 | 0.00 | 0.00 | - | 259 | 1,684 | 3.13% |
| PLTR241220P00020000 | 2024-05-07 3:58PM EDT | 2024-12-20 | 2.64 | 0.00 | 0.00 | 0.00 | - | 1,653 | 6,587 | 1.56% |
| PLTR250117P00020000 | 2024-05-07 3:56PM EDT | 2025-01-17 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1,751 | 14,098 | 1.56% |
| PLTR250321P00020000 | 2024-05-07 3:41PM EDT | 2025-03-21 | 3.20 | 0.00 | 0.00 | 0.00 | - | 91 | 3,493 | 1.56% |
| PLTR250620P00020000 | 2024-05-07 3:58PM EDT | 2025-06-20 | 3.73 | 0.00 | 0.00 | 0.00 | - | 133 | 4,781 | 1.56% |
| PLTR260116P00020000 | 2024-05-07 3:55PM EDT | 2026-01-16 | 4.61 | 0.00 | 0.00 | 0.00 | - | 187 | 7,905 | 1.56% |
© 2024 Yahoo. Todos os direitos reservados.