Mercado fechará em 7 mins
BOVESPA
129.459,66 +249,18 (+0,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.984,27 -124,05 (-0,22%) PETROLEO CRU
79,23 +0,85 (+1,08%) OURO
2.316,60 -7,60 (-0,33%) Bitcoin USD
62.287,12 -832,70 (-1,32%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:53PM EDT. Mercado aberto.
Preço de exercício:22.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00022000 | 2024-05-08 3:37PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.09 | -0.15 | -62.50% | 27,328 | 25,282 | 36.72% |
| PLTR240517C00022000 | 2024-05-08 3:36PM EDT | 2024-05-17 | 0.31 | 0.32 | 0.33 | -0.16 | -33.33% | 10,879 | 17,706 | 39.65% |
| PLTR240524C00022000 | 2024-05-08 3:27PM EDT | 2024-05-24 | 0.53 | 0.50 | 0.54 | -0.12 | -18.46% | 5,164 | 5,442 | 42.29% |
| PLTR240531C00022000 | 2024-05-08 3:34PM EDT | 2024-05-31 | 0.63 | 0.63 | 0.64 | -0.14 | -18.18% | 6,368 | 3,643 | 40.23% |
| PLTR240607C00022000 | 2024-05-08 3:36PM EDT | 2024-06-07 | 0.79 | 0.76 | 0.81 | -0.13 | -14.13% | 1,633 | 1,798 | 42.38% |
| PLTR240614C00022000 | 2024-05-08 3:33PM EDT | 2024-06-14 | 0.95 | 0.93 | 0.95 | -0.15 | -13.64% | 221 | 479 | 43.36% |
| PLTR240621C00022000 | 2024-05-08 3:37PM EDT | 2024-06-21 | 1.02 | 1.02 | 1.03 | -0.17 | -14.05% | 4,788 | 16,586 | 42.53% |
| PLTR240719C00022000 | 2024-05-08 3:36PM EDT | 2024-07-19 | 1.45 | 1.45 | 1.47 | -0.13 | -8.12% | 2,096 | 5,506 | 44.92% |
| PLTR240816C00022000 | 2024-05-08 3:34PM EDT | 2024-08-16 | 2.22 | 2.20 | 2.21 | -0.17 | -7.11% | 2,018 | 3,512 | 54.54% |
| PLTR240920C00022000 | 2024-05-08 3:35PM EDT | 2024-09-20 | 2.57 | 2.56 | 2.58 | -0.18 | -6.52% | 1,251 | 3,377 | 54.00% |
| PLTR241018C00022000 | 2024-05-08 2:55PM EDT | 2024-10-18 | 2.92 | 2.81 | 2.86 | -0.08 | -2.67% | 167 | 519 | 53.81% |
| PLTR241115C00022000 | 2024-05-08 3:10PM EDT | 2024-11-15 | 3.40 | 3.35 | 3.40 | -0.15 | -4.23% | 291 | 736 | 58.52% |
| PLTR241220C00022000 | 2024-05-08 1:40PM EDT | 2024-12-20 | 3.80 | 3.65 | 3.70 | -0.02 | -0.52% | 416 | 1,708 | 58.33% |
| PLTR250117C00022000 | 2024-05-08 3:36PM EDT | 2025-01-17 | 3.85 | 3.85 | 3.90 | -0.20 | -4.94% | 705 | 12,858 | 57.89% |
| PLTR250321C00022000 | 2024-05-08 3:37PM EDT | 2025-03-21 | 4.50 | 4.40 | 4.50 | -0.20 | -4.26% | 128 | 866 | 59.18% |
| PLTR250620C00022000 | 2024-05-08 2:33PM EDT | 2025-06-20 | 5.35 | 5.15 | 5.25 | -0.10 | -1.83% | 217 | 6,916 | 60.74% |
| PLTR260116C00022000 | 2024-05-08 3:36PM EDT | 2026-01-16 | 6.60 | 6.55 | 6.65 | -0.30 | -4.35% | 587 | 7,565 | 62.65% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00022000 | 2024-05-08 3:36PM EDT | 2024-05-10 | 0.80 | 0.77 | 0.80 | -0.01 | -1.23% | 2,830 | 14,389 | 57.03% |
| PLTR240517P00022000 | 2024-05-08 3:37PM EDT | 2024-05-17 | 1.00 | 1.00 | 1.02 | 0.00 | - | 1,575 | 20,963 | 48.93% |
| PLTR240524P00022000 | 2024-05-08 3:27PM EDT | 2024-05-24 | 1.17 | 1.15 | 1.20 | +0.02 | +1.74% | 475 | 1,949 | 47.56% |
| PLTR240531P00022000 | 2024-05-08 3:34PM EDT | 2024-05-31 | 1.26 | 1.25 | 1.30 | -0.01 | -0.79% | 507 | 3,161 | 44.73% |
| PLTR240607P00022000 | 2024-05-08 3:31PM EDT | 2024-06-07 | 1.38 | 1.37 | 1.40 | 0.00 | - | 73 | 670 | 43.36% |
| PLTR240614P00022000 | 2024-05-08 11:48AM EDT | 2024-06-14 | 1.57 | 1.49 | 1.56 | +0.08 | +5.37% | 22 | 227 | 45.02% |
| PLTR240621P00022000 | 2024-05-08 3:14PM EDT | 2024-06-21 | 1.56 | 1.58 | 1.60 | -0.01 | -0.64% | 1,269 | 10,155 | 42.73% |
| PLTR240719P00022000 | 2024-05-08 2:46PM EDT | 2024-07-19 | 1.84 | 1.90 | 1.94 | -0.02 | -1.08% | 351 | 2,603 | 42.43% |
| PLTR240816P00022000 | 2024-05-08 3:00PM EDT | 2024-08-16 | 2.54 | 2.55 | 2.60 | -0.09 | -3.42% | 273 | 3,567 | 50.20% |
| PLTR240920P00022000 | 2024-05-08 3:35PM EDT | 2024-09-20 | 2.87 | 2.79 | 2.83 | +0.07 | +2.63% | 355 | 2,165 | 48.17% |
| PLTR241018P00022000 | 2024-05-08 3:08PM EDT | 2024-10-18 | 3.00 | 3.00 | 3.05 | -0.05 | -1.64% | 396 | 1,376 | 47.71% |
| PLTR241115P00022000 | 2024-05-08 12:00PM EDT | 2024-11-15 | 3.50 | 3.40 | 3.50 | +0.02 | +0.57% | 50 | 271 | 50.59% |
| PLTR241220P00022000 | 2024-05-08 2:53PM EDT | 2024-12-20 | 3.60 | 3.65 | 3.70 | -0.04 | -1.10% | 68 | 2,238 | 50.24% |
| PLTR250117P00022000 | 2024-05-08 3:36PM EDT | 2025-01-17 | 3.75 | 3.75 | 3.80 | -0.10 | -2.60% | 467 | 7,229 | 48.83% |
| PLTR250321P00022000 | 2024-05-08 11:05AM EDT | 2025-03-21 | 4.25 | 4.20 | 4.30 | 0.00 | - | 10 | 450 | 50.07% |
| PLTR250620P00022000 | 2024-05-08 1:09PM EDT | 2025-06-20 | 4.65 | 4.65 | 4.75 | -0.10 | -2.11% | 671 | 3,176 | 49.22% |
| PLTR260116P00022000 | 2024-05-08 2:47PM EDT | 2026-01-16 | 5.60 | 5.60 | 5.75 | -0.15 | -2.61% | 172 | 3,555 | 49.27% |
© 2024 Yahoo. Todos os direitos reservados.