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
79,21 +0,22 (+0,28%) OURO
2.315,70 -6,60 (-0,28%) Bitcoin USD
61.157,77 -1.274,97 (-2,04%)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00025000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9,213 | 35,445 | 81.25% |
| PLTR240517C00025000 | 2024-05-08 3:58PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 8,037 | 67,526 | 52.34% |
| PLTR240524C00025000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 2,914 | 4,247 | 49.02% |
| PLTR240531C00025000 | 2024-05-08 3:50PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 1,066 | 3,624 | 46.29% |
| PLTR240607C00025000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 0.19 | 0.19 | 0.21 | -0.04 | -17.39% | 804 | 3,601 | 45.90% |
| PLTR240614C00025000 | 2024-05-08 3:44PM EDT | 2024-06-14 | 0.25 | 0.27 | 0.30 | -0.09 | -26.47% | 210 | 681 | 46.68% |
| PLTR240621C00025000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.35 | 0.34 | 0.35 | -0.03 | -7.89% | 4,605 | 33,677 | 45.31% |
| PLTR240719C00025000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 0.61 | 0.61 | 0.64 | -0.06 | -8.96% | 1,788 | 10,632 | 45.41% |
| PLTR240816C00025000 | 2024-05-08 3:55PM EDT | 2024-08-16 | 1.32 | 1.30 | 1.35 | -0.05 | -3.65% | 2,048 | 6,866 | 55.66% |
| PLTR240920C00025000 | 2024-05-08 3:56PM EDT | 2024-09-20 | 1.60 | 1.59 | 1.65 | -0.09 | -5.33% | 1,072 | 6,198 | 53.86% |
| PLTR241018C00025000 | 2024-05-08 3:53PM EDT | 2024-10-18 | 1.84 | 1.86 | 1.92 | -0.09 | -4.66% | 187 | 5,649 | 53.91% |
| PLTR241115C00025000 | 2024-05-08 3:58PM EDT | 2024-11-15 | 2.41 | 2.41 | 2.46 | -0.08 | -3.21% | 454 | 1,325 | 58.69% |
| PLTR241220C00025000 | 2024-05-08 3:56PM EDT | 2024-12-20 | 2.70 | 2.68 | 2.75 | -0.03 | -1.10% | 1,556 | 7,194 | 58.13% |
| PLTR250117C00025000 | 2024-05-08 3:59PM EDT | 2025-01-17 | 2.89 | 2.88 | 2.93 | -0.07 | -2.36% | 1,563 | 30,687 | 57.50% |
| PLTR250321C00025000 | 2024-05-08 3:57PM EDT | 2025-03-21 | 3.52 | 3.50 | 3.60 | -0.12 | -3.30% | 147 | 416 | 59.52% |
| PLTR250620C00025000 | 2024-05-08 3:46PM EDT | 2025-06-20 | 4.20 | 4.25 | 4.35 | -0.14 | -3.23% | 7,322 | 6,616 | 60.74% |
| PLTR260116C00025000 | 2024-05-08 3:47PM EDT | 2026-01-16 | 5.65 | 5.70 | 5.85 | -0.25 | -4.24% | 472 | 13,603 | 62.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00025000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 3.40 | 3.35 | 3.65 | -0.20 | -5.56% | 6,458 | 7,506 | 106.25% |
| PLTR240517P00025000 | 2024-05-08 3:56PM EDT | 2024-05-17 | 3.49 | 3.40 | 3.55 | -0.06 | -1.69% | 2,871 | 12,296 | 52.34% |
| PLTR240524P00025000 | 2024-05-08 3:08PM EDT | 2024-05-24 | 3.70 | 3.25 | 3.55 | +0.20 | +5.71% | 37 | 705 | 51.56% |
| PLTR240531P00025000 | 2024-05-08 12:55PM EDT | 2024-05-31 | 3.70 | 3.45 | 3.55 | +0.06 | +1.65% | 47 | 487 | 43.36% |
| PLTR240607P00025000 | 2024-05-08 3:49PM EDT | 2024-06-07 | 3.60 | 3.50 | 3.60 | -0.02 | -0.55% | 20 | 490 | 42.38% |
| PLTR240621P00025000 | 2024-05-08 3:55PM EDT | 2024-06-21 | 3.74 | 3.60 | 3.70 | -0.08 | -2.09% | 166 | 8,421 | 40.82% |
| PLTR240719P00025000 | 2024-05-08 3:15PM EDT | 2024-07-19 | 3.90 | 3.80 | 3.90 | -0.10 | -2.50% | 49 | 3,231 | 39.55% |
| PLTR240816P00025000 | 2024-05-08 3:55PM EDT | 2024-08-16 | 4.45 | 4.35 | 4.55 | -0.10 | -2.20% | 1,613 | 1,523 | 50.54% |
| PLTR240920P00025000 | 2024-05-08 9:52AM EDT | 2024-09-20 | 4.75 | 4.55 | 4.70 | +0.05 | +1.06% | 11 | 1,257 | 46.63% |
| PLTR241018P00025000 | 2024-05-08 10:57AM EDT | 2024-10-18 | 5.00 | 4.75 | 4.85 | +0.10 | +2.04% | 275 | 1,042 | 45.26% |
| PLTR241115P00025000 | 2024-05-08 3:35PM EDT | 2024-11-15 | 5.36 | 5.20 | 5.30 | +0.01 | +0.19% | 113 | 1,393 | 49.34% |
| PLTR241220P00025000 | 2024-05-08 11:45AM EDT | 2024-12-20 | 5.50 | 5.35 | 5.45 | +0.05 | +0.92% | 276 | 3,931 | 47.66% |
| PLTR250117P00025000 | 2024-05-08 2:55PM EDT | 2025-01-17 | 5.60 | 5.50 | 5.60 | -0.10 | -1.75% | 49 | 11,877 | 47.07% |
| PLTR250321P00025000 | 2024-05-08 3:46PM EDT | 2025-03-21 | 6.08 | 5.90 | 6.05 | -0.07 | -1.14% | 11 | 1,346 | 47.83% |
| PLTR250620P00025000 | 2024-05-08 1:15PM EDT | 2025-06-20 | 6.53 | 6.40 | 6.55 | -0.12 | -1.80% | 31 | 1,598 | 47.68% |
| PLTR260116P00025000 | 2024-05-08 3:46PM EDT | 2026-01-16 | 7.52 | 6.95 | 7.50 | -0.02 | -0.27% | 2,893 | 1,454 | 47.25% |
© 2024 Yahoo. Todos os direitos reservados.