Mercado fechado
BOVESPA
129.454,95 +244,48 (+0,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.016,83 -91,49 (-0,16%) PETROLEO CRU
79,21 +0,83 (+1,06%) OURO
2.316,40 -7,80 (-0,34%) Bitcoin USD
62.066,05 -1.048,86 (-1,66%)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:23.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00023000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 11,314 | 22,388 | 48.44% |
| PLTR240517C00023000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.16 | -0.06 | -27.27% | 10,414 | 26,650 | 43.36% |
| PLTR240524C00023000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 0.31 | 0.31 | 0.32 | -0.04 | -11.43% | 1,227 | 2,916 | 44.53% |
| PLTR240531C00023000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 0.42 | 0.40 | 0.43 | -0.02 | -4.65% | 1,141 | 2,580 | 43.36% |
| PLTR240607C00023000 | 2024-05-08 3:57PM EDT | 2024-06-07 | 0.55 | 0.53 | 0.56 | -0.05 | -8.33% | 1,831 | 1,288 | 43.95% |
| PLTR240614C00023000 | 2024-05-08 3:38PM EDT | 2024-06-14 | 0.60 | 0.68 | 0.69 | -0.13 | -17.81% | 183 | 601 | 44.82% |
| PLTR240621C00023000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 0.76 | 0.77 | 0.79 | -0.04 | -5.00% | 2,063 | 11,982 | 44.73% |
| PLTR240719C00023000 | 2024-05-08 3:56PM EDT | 2024-07-19 | 1.16 | 1.18 | 1.25 | -0.05 | -4.13% | 1,112 | 4,922 | 47.46% |
| PLTR240816C00023000 | 2024-05-08 3:49PM EDT | 2024-08-16 | 1.87 | 1.92 | 1.96 | -0.11 | -5.56% | 467 | 4,305 | 55.76% |
| PLTR240920C00023000 | 2024-05-08 3:11PM EDT | 2024-09-20 | 2.17 | 2.24 | 2.30 | -0.17 | -7.26% | 186 | 2,362 | 54.35% |
| PLTR241018C00023000 | 2024-05-08 3:54PM EDT | 2024-10-18 | 2.50 | 2.54 | 2.59 | -0.10 | -3.85% | 292 | 1,115 | 54.59% |
| PLTR241115C00023000 | 2024-05-08 3:34PM EDT | 2024-11-15 | 3.00 | 3.10 | 3.15 | -0.25 | -7.69% | 207 | 829 | 59.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00023000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 1.47 | 1.45 | 1.49 | -0.15 | -9.26% | 1,041 | 11,869 | 54.69% |
| PLTR240517P00023000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 1.59 | 1.54 | 1.58 | -0.18 | -10.17% | 507 | 15,803 | 41.21% |
| PLTR240524P00023000 | 2024-05-08 3:47PM EDT | 2024-05-24 | 1.86 | 1.67 | 1.73 | +0.03 | +1.64% | 251 | 840 | 42.58% |
| PLTR240531P00023000 | 2024-05-08 3:56PM EDT | 2024-05-31 | 1.79 | 1.76 | 1.82 | -0.09 | -4.79% | 111 | 993 | 40.72% |
| PLTR240607P00023000 | 2024-05-08 3:06PM EDT | 2024-06-07 | 2.03 | 1.86 | 2.02 | -0.02 | -0.98% | 131 | 543 | 44.82% |
| PLTR240614P00023000 | 2024-05-08 12:46PM EDT | 2024-06-14 | 2.11 | 1.97 | 2.15 | +0.04 | +1.93% | 7 | 103 | 45.61% |
| PLTR240621P00023000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 2.15 | 2.05 | 2.10 | -0.05 | -2.27% | 279 | 21,139 | 40.14% |
| PLTR240719P00023000 | 2024-05-08 3:54PM EDT | 2024-07-19 | 2.46 | 2.35 | 2.42 | +0.02 | +0.82% | 322 | 9,950 | 40.28% |
| PLTR240816P00023000 | 2024-05-08 3:45PM EDT | 2024-08-16 | 3.15 | 3.00 | 3.05 | -0.02 | -0.63% | 366 | 3,022 | 48.44% |
| PLTR240920P00023000 | 2024-05-08 10:20AM EDT | 2024-09-20 | 3.40 | 3.25 | 3.35 | +0.05 | +1.49% | 66 | 1,474 | 47.49% |
| PLTR241018P00023000 | 2024-05-08 3:11PM EDT | 2024-10-18 | 3.60 | 3.45 | 3.55 | +0.02 | +0.56% | 17 | 3,603 | 46.73% |
| PLTR241115P00023000 | 2024-05-08 2:14PM EDT | 2024-11-15 | 4.00 | 3.90 | 4.00 | 0.00 | - | 221 | 771 | 50.39% |
© 2024 Yahoo. Todos os direitos reservados.