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
79,15 +0,16 (+0,20%) OURO
2.317,10 -5,20 (-0,22%) Bitcoin USD
61.267,90 -1.591,88 (-2,53%)
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:24.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00024000 | 2024-05-08 3:57PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4,389 | 12,117 | 62.50% |
| PLTR240517C00024000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 2,281 | 15,137 | 47.27% |
| PLTR240524C00024000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 0.14 | 0.14 | 0.16 | -0.06 | -30.00% | 1,063 | 2,915 | 45.90% |
| PLTR240531C00024000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 0.23 | 0.22 | 0.24 | -0.02 | -8.00% | 942 | 2,306 | 44.34% |
| PLTR240607C00024000 | 2024-05-08 3:21PM EDT | 2024-06-07 | 0.32 | 0.32 | 0.33 | -0.06 | -15.79% | 753 | 970 | 44.04% |
| PLTR240614C00024000 | 2024-05-08 3:55PM EDT | 2024-06-14 | 0.45 | 0.43 | 0.46 | -0.04 | -8.16% | 145 | 502 | 45.80% |
| PLTR240621C00024000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.52 | 0.51 | 0.54 | -0.03 | -5.45% | 3,194 | 11,945 | 45.31% |
| PLTR240719C00024000 | 2024-05-08 3:56PM EDT | 2024-07-19 | 0.88 | 0.85 | 0.89 | -0.02 | -2.22% | 1,200 | 4,524 | 45.90% |
| PLTR240816C00024000 | 2024-05-08 3:56PM EDT | 2024-08-16 | 1.60 | 1.58 | 1.69 | -0.06 | -3.61% | 874 | 4,174 | 56.30% |
| PLTR240920C00024000 | 2024-05-08 2:46PM EDT | 2024-09-20 | 1.89 | 1.89 | 1.97 | -0.11 | -5.50% | 958 | 2,587 | 54.25% |
| PLTR241018C00024000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 2.11 | 2.18 | 2.23 | -0.20 | -8.66% | 204 | 1,017 | 54.20% |
| PLTR241115C00024000 | 2024-05-08 2:58PM EDT | 2024-11-15 | 2.68 | 2.74 | 2.79 | -0.14 | -4.96% | 203 | 718 | 59.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00024000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 2.44 | 2.34 | 2.66 | -0.16 | -6.15% | 413 | 4,562 | 83.20% |
| PLTR240517P00024000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 2.48 | 2.25 | 2.70 | -0.13 | -4.98% | 788 | 9,614 | 70.70% |
| PLTR240524P00024000 | 2024-05-08 1:16PM EDT | 2024-05-24 | 2.61 | 2.39 | 2.64 | +0.05 | +1.95% | 118 | 570 | 49.41% |
| PLTR240531P00024000 | 2024-05-07 3:55PM EDT | 2024-05-31 | 2.83 | 2.50 | 2.76 | +0.09 | +3.28% | 5 | 366 | 49.51% |
| PLTR240607P00024000 | 2024-05-08 2:48PM EDT | 2024-06-07 | 2.78 | 2.63 | 2.84 | 0.00 | - | 37 | 46 | 47.75% |
| PLTR240621P00024000 | 2024-05-08 3:55PM EDT | 2024-06-21 | 2.89 | 2.79 | 2.85 | -0.08 | -2.69% | 149 | 14,545 | 40.04% |
| PLTR240719P00024000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 3.21 | 2.96 | 3.10 | +0.18 | +5.94% | 12 | 2,626 | 39.26% |
| PLTR240816P00024000 | 2024-05-08 3:43PM EDT | 2024-08-16 | 3.83 | 3.65 | 3.75 | -0.02 | -0.52% | 585 | 2,235 | 48.93% |
| PLTR240920P00024000 | 2024-05-07 2:38PM EDT | 2024-09-20 | 4.01 | 3.90 | 4.00 | 0.00 | - | 51 | 1,095 | 47.07% |
| PLTR241018P00024000 | 2024-05-07 3:14PM EDT | 2024-10-18 | 4.39 | 4.05 | 4.20 | +0.19 | +4.52% | 362 | 2,214 | 46.44% |
| PLTR241115P00024000 | 2024-05-08 3:19PM EDT | 2024-11-15 | 4.65 | 4.50 | 4.60 | -0.03 | -0.64% | 22 | 1,329 | 49.39% |
© 2024 Yahoo. Todos os direitos reservados.