$172.17
-12.00-6.52%
Última actualización: 1:28 PM
Comments
Loading...
Palantir Technologies (NASDAQ:PLTR) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Palantir Technologies a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Palantir Technologies..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price79.12Nov 13, 2025
Change
8.039.21%
Bid78.1
Ask79.05
volume166
Intrest201
Strike
95
95
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest3911
Last Price75.26Nov 13, 2025
Change
7.068.58%
Bid73.2
Ask73.85
volume72
Intrest222
Strike
100
100
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume13
Intrest9135
Last Price69.98Nov 13, 2025
Change
6.999.08%
Bid68
Ask69
volume22
Intrest80
Strike
105
105
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume65
Intrest3339
Last Price65.84Nov 13, 2025
Change
6.388.83%
Bid63.05
Ask63.9
volume39
Intrest49
Strike
110
110
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume105
Intrest1800
Last Price60.5Nov 13, 2025
Change
6.449.62%
Bid58
Ask59.05
volume17
Intrest76
Strike
115
115
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6543
Last Price55.75Nov 13, 2025
Change
6.7210.76%
Bid53.1
Ask53.9
volume9
Intrest67
Strike
120
120
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest3494
Last Price50.8Nov 13, 2025
Change
6.7511.73%
Bid48.35
Ask48.6
volume18
Intrest36
Strike
125
125
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest1919
Last Price43.55Nov 13, 2025
Change
10.4919.41%
Bid43.4
Ask43.6
volume9
Intrest63
Strike
130
130
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume184
Intrest2677
Last Price39.1Nov 13, 2025
Change
9.9620.3%
Bid38.35
Ask38.6
volume16
Intrest49
Strike
135
135
Last Price0.01Nov 13, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume354
Intrest4357
Last Price38.27Nov 13, 2025
Change
8.2817.79%
Bid36.95
Ask38.5
volume1
Intrest12
Strike
136
136
Last Price0.06Nov 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest26
Last Price45.6Nov 12, 2025
Change
-0%
Bid35.95
Ask37.5
volume0
Intrest11
Strike
137
137
Last Price0.03Nov 13, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume12
Intrest30
Last Price45.2Nov 12, 2025
Change
-0%
Bid34.65
Ask36.5
volume0
Intrest9
Strike
138
138
Last Price0.01Nov 13, 2025
Change
0.0990%
Bid-
Ask0.03
volume22
Intrest112
Last Price44.38Nov 12, 2025
Change
-0%
Bid33.65
Ask35.5
volume0
Intrest10
Strike
139
139
Last Price0.01Nov 13, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume34
Intrest14
Last Price34Nov 13, 2025
Change
10.323.25%
Bid33.1
Ask33.6
volume187
Intrest150
Strike
140
140
Last Price0.01Nov 13, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume120
Intrest3248
Last Price42.37Nov 12, 2025
Change
-0%
Bid31.95
Ask33.45
volume0
Intrest3
Strike
141
141
Last Price0.06Nov 10, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1
Last Price40.13Nov 12, 2025
Change
-0%
Bid30.95
Ask32.45
volume0
Intrest2
Strike
142
142
Last Price0.03Nov 11, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest7
Last Price31.02Nov 13, 2025
Change
9.5823.6%
Bid29.95
Ask31.45
volume2
Intrest7
Strike
143
143
Last Price0.02Nov 12, 2025
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest251
Last Price30.09Nov 13, 2025
Change
10.2125.33%
Bid28.65
Ask30.45
volume9
Intrest26
Strike
144
144
Last Price0.03Nov 11, 2025
Change
-0%
Bid0.02
Ask0.03
volume0
Intrest342
Last Price29.15Nov 13, 2025
Change
10.125.73%
Bid28.45
Ask28.6
volume31
Intrest78
Strike
145
145
Last Price0.02Nov 13, 2025
Change
-0%
Bid0.02
Ask0.03
volume82
Intrest3173
Last Price36.95Nov 12, 2025
Change
-0%
Bid26.85
Ask28.45
volume0
Intrest31
Strike
146
146
Last Price0.03Nov 13, 2025
Change
0.0150%
Bid0.02
Ask0.04
volume20
Intrest428
Last Price35.94Nov 12, 2025
Change
-0%
Bid25.95
Ask27.45
volume0
Intrest31
Strike
147
147
Last Price0.03Nov 13, 2025
Change
-0%
Bid0.02
Ask0.04
volume3
Intrest566
Last Price27.55Nov 13, 2025
Change
6.7819.75%
Bid25.05
Ask26
volume12
Intrest10
Strike
148
148
Last Price0.04Nov 13, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest537
Last Price24.69Nov 13, 2025
Change
8.625.83%
Bid24.05
Ask25
volume13
Intrest10
Strike
149
149
Last Price0.03Nov 13, 2025
Change
0.0150%
Bid0.03
Ask0.05
volume73
Intrest582
Last Price25.81Nov 13, 2025
Change
8.1924.09%
Bid23.45
Ask23.65
volume65
Intrest308
Strike
150
150
Last Price0.05Nov 13, 2025
Change
0.0266.67%
Bid0.04
Ask0.05
volume884
Intrest6780
Last Price21.8Nov 13, 2025
Change
7.8526.48%
Bid21
Ask21.2
volume82
Intrest60
Strike
152.5
152.5
Last Price0.06Nov 13, 2025
Change
0.0250%
Bid0.06
Ask0.07
volume210
Intrest1271
Last Price18.75Nov 13, 2025
Change
10.535.9%
Bid18.15
Ask18.7
volume102
Intrest234
Strike
155
155
Last Price0.1Nov 13, 2025
Change
0.05100%
Bid0.1
Ask0.12
volume1101
Intrest9672
Last Price16.75Nov 13, 2025
Change
10.1137.64%
Bid15.75
Ask16.3
volume12
Intrest16
Strike
157.5
157.5
Last Price0.1Nov 13, 2025
Change
0.0342.86%
Bid0.15
Ask0.18
volume2345
Intrest1400
Last Price14.35Nov 13, 2025
Change
9.9540.95%
Bid13.65
Ask13.9
volume191
Intrest583
Strike
160
160
Last Price0.25Nov 13, 2025
Change
0.18257.14%
Bid0.23
Ask0.26
volume8303
Intrest10914
Last Price12.8Nov 13, 2025
Change
7.8137.89%
Bid11.3
Ask11.55
volume168
Intrest200
Strike
162.5
162.5
Last Price0.38Nov 13, 2025
Change
0.27245.45%
Bid0.37
Ask0.39
volume979
Intrest2180
Last Price9.65Nov 13, 2025
Change
9.4449.45%
Bid9.05
Ask9.3
volume330
Intrest415
Strike
165
165
Last Price0.6Nov 13, 2025
Change
0.46328.57%
Bid0.59
Ask0.61
volume14239
Intrest7975
Last Price7.6Nov 13, 2025
Change
8.4452.62%
Bid6.9
Ask7.15
volume283
Intrest240
Strike
167.5
167.5
Last Price0.96Nov 13, 2025
Change
0.79464.71%
Bid0.95
Ask0.97
volume6049
Intrest3225
Last Price5Nov 13, 2025
Change
9.465.28%
Bid5
Ask5.1
volume1196
Intrest1481
Strike
170
170
Last Price1.51Nov 13, 2025
Change
1.24459.26%
Bid1.51
Ask1.55
volume36230
Intrest10856
Last Price3.4Nov 13, 2025
Change
8.771.9%
Bid3.35
Ask3.5
volume2125
Intrest857
Strike
172.5
172.5
Last Price2.31Nov 13, 2025
Change
1.91477.5%
Bid2.36
Ask2.43
volume18976
Intrest4724
Last Price2.14Nov 13, 2025
Change
7.8178.49%
Bid2.12
Ask2.19
volume10880
Intrest6152
Strike
175
175
Last Price3.7Nov 13, 2025
Change
3.1516.67%
Bid3.55
Ask3.7
volume29616
Intrest11556
Last Price1.25Nov 13, 2025
Change
6.5984.06%
Bid1.24
Ask1.3
volume12491
Intrest2931
Strike
177.5
177.5
Last Price5.25Nov 13, 2025
Change
4.3452.63%
Bid5.2
Ask5.35
volume14420
Intrest4565
Last Price0.69Nov 13, 2025
Change
5.1688.21%
Bid0.69
Ask0.72
volume26594
Intrest12065
Strike
180
180
Last Price7Nov 13, 2025
Change
5.5366.67%
Bid7.1
Ask7.3
volume16283
Intrest12395
Last Price0.39Nov 13, 2025
Change
3.8190.71%
Bid0.37
Ask0.39
volume13811
Intrest4539
Strike
182.5
182.5
Last Price8.75Nov 13, 2025
Change
6.44278.79%
Bid9.3
Ask9.5
volume3194
Intrest3816
Last Price0.2Nov 13, 2025
Change
2.5592.73%
Bid0.2
Ask0.21
volume34688
Intrest15289
Strike
185
185
Last Price11.27Nov 13, 2025
Change
7.85229.53%
Bid11.6
Ask11.8
volume3348
Intrest6692
Last Price0.13Nov 13, 2025
Change
1.6392.61%
Bid0.12
Ask0.13
volume8332
Intrest10109
Strike
187.5
187.5
Last Price14Nov 13, 2025
Change
8.93176.13%
Bid14
Ask14.25
volume859
Intrest4516
Last Price0.08Nov 13, 2025
Change
0.9992.52%
Bid0.07
Ask0.08
volume16380
Intrest19396
Strike
190
190
Last Price16.5Nov 13, 2025
Change
9.75144.44%
Bid16.5
Ask16.7
volume1295
Intrest4682
Last Price0.06Nov 13, 2025
Change
0.5690.32%
Bid0.05
Ask0.06
volume15692
Intrest22524
Strike
192.5
192.5
Last Price19Nov 13, 2025
Change
10.25117.14%
Bid19
Ask19.15
volume471
Intrest1747
Last Price0.03Nov 13, 2025
Change
0.3391.67%
Bid0.03
Ask0.04
volume12482
Intrest19406
Strike
195
195
Last Price19.75Nov 13, 2025
Change
8.6577.93%
Bid21.45
Ask21.65
volume364
Intrest1863
Last Price0.03Nov 13, 2025
Change
0.1885.71%
Bid0.03
Ask0.04
volume1917
Intrest9618
Strike
197.5
197.5
Last Price22.17Nov 13, 2025
Change
8.6764.22%
Bid23.95
Ask24.15
volume82
Intrest775
Last Price0.03Nov 13, 2025
Change
0.176.92%
Bid0.02
Ask0.03
volume16670
Intrest31045
Strike
200
200
Last Price25.95Nov 13, 2025
Change
9.7560.19%
Bid26.45
Ask26.65
volume422
Intrest1276
Last Price0.01Nov 13, 2025
Change
0.0888.89%
Bid0.01
Ask0.03
volume6364
Intrest12806
Strike
202.5
202.5
Last Price28.5Nov 13, 2025
Change
9.8552.82%
Bid28.95
Ask29.15
volume69
Intrest1079
Last Price0.01Nov 13, 2025
Change
0.0787.5%
Bid0.01
Ask0.02
volume5163
Intrest11481
Strike
205
205
Last Price31.06Nov 13, 2025
Change
8.1635.63%
Bid31.5
Ask31.65
volume45
Intrest782
Last Price0.02Nov 13, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume741
Intrest5695
Strike
207.5
207.5
Last Price33.5Nov 13, 2025
Change
7.4728.7%
Bid33.95
Ask34.35
volume13
Intrest585
Last Price0.01Nov 13, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1363
Intrest21237
Strike
210
210
Last Price35.2Nov 13, 2025
Change
9.335.91%
Bid36.45
Ask36.65
volume168
Intrest190
Last Price0.01Nov 13, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume418
Intrest4371
Strike
212.5
212.5
Last Price38.9Nov 13, 2025
Change
10.5537.21%
Bid38.1
Ask39.65
volume1
Intrest10
Last Price0.01Nov 13, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1784
Intrest6704
Strike
215
215
Last Price40.95Nov 13, 2025
Change
10.0532.52%
Bid40.85
Ask41.65
volume22
Intrest0
Last Price0.01Nov 13, 2025
Change
0.0150%
Bid-
Ask0.01
volume225
Intrest2799
Strike
217.5
217.5
Last Price32.36Nov 12, 2025
Change
-0%
Bid43.1
Ask44.6
volume0
Intrest3
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume333
Intrest5397
Strike
220
220
Last Price45.85Nov 13, 2025
Change
10.228.61%
Bid46.45
Ask46.65
volume13
Intrest7
Last Price0.01Nov 13, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume19
Intrest534
Strike
222.5
222.5
Last Price37Nov 12, 2025
Change
-0%
Bid48.1
Ask49.3
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
0.0150%
Bid-
Ask0.01
volume9
Intrest5319
Strike
225
225
Last Price46.25Nov 13, 2025
Change
2.65.96%
Bid50.6
Ask52.2
volume3
Intrest0
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest447
Strike
227.5
227.5
Last Price44.81Nov 12, 2025
Change
-0%
Bid53.1
Ask54.7
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest4247
Strike
230
230
Last Price47.3Nov 12, 2025
Change
-0%
Bid55.7
Ask57.5
volume0
Intrest0
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest467
Strike
232.5
232.5
Last Price42.04Nov 10, 2025
Change
-0%
Bid58.1
Ask59.9
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest1761
Strike
235
235
Last Price56.1Nov 13, 2025
Change
6.5513.22%
Bid60.6
Ask62.4
volume1
Intrest8
Last Price0.04Nov 13, 2025
Change
-0%
Bid-
Ask0.04
volume1
Intrest99
Strike
237.5
237.5
Last Price45.35Nov 11, 2025
Change
-0%
Bid63.1
Ask64.9
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest5409
Strike
240
240
Last Price47.85Nov 11, 2025
Change
-0%
Bid65.7
Ask67.5
volume0
Intrest0
Last Price0.03Nov 13, 2025
Change
0.0150%
Bid-
Ask0.06
volume60
Intrest188
Strike
242.5
242.5
Last Price48.58Nov 10, 2025
Change
-0%
Bid68.1
Ask69.7
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest4801
Strike
245
245
Last Price66.45Nov 06, 2025
Change
-0%
Bid70.6
Ask72.2
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume55
Intrest55
Strike
247.5
247.5
Last Price-
Change
-
Bid73.1
Ask74.7
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume15
Intrest7588
Strike
250
250
Last Price71.61Nov 06, 2025
Change
-0%
Bid75.7
Ask77.3
volume0
Intrest0
Last Price0.1Nov 13, 2025
Change
0.08400%
Bid-
Ask0.1
volume1
Intrest49
Strike
252.5
252.5
Last Price-
Change
-
Bid78.1
Ask79.7
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest716
Strike
255
255
Last Price71.7Nov 05, 2025
Change
-0%
Bid80.6
Ask82.2
volume0
Intrest0
Last Price0.06Nov 12, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest8
Strike
257.5
257.5
Last Price-
Change
-
Bid83.1
Ask84.7
volume0
Intrest0
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1647
Strike
260
260
Last Price56Nov 03, 2025
Change
-0%
Bid85.7
Ask87.5
volume0
Intrest0
Last Price0.01Nov 10, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest24
Strike
262.5
262.5
Last Price-
Change
-
Bid88.1
Ask89.7
volume0
Intrest0
Last Price0.02Nov 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1099
Strike
265
265
Last Price-
Change
-
Bid90.6
Ask92.2
volume0
Intrest0
Last Price0.04Nov 05, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest9
Strike
267.5
267.5
Last Price-
Change
-
Bid93.1
Ask94.7
volume0
Intrest0
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest4884
Strike
270
270
Last Price97.52Nov 07, 2025
Change
-0%
Bid95.7
Ask97.5
volume0
Intrest0
Last Price0.08Nov 13, 2025
Change
0.0360%
Bid-
Ask0.08
volume19
Intrest41
Strike
272.5
272.5
Last Price84.1Nov 12, 2025
Change
-0%
Bid98.1
Ask99.7
volume0
Intrest0
Last Price0.03Nov 13, 2025
Change
0.02200%
Bid-
Ask0.01
volume19
Intrest430
Strike
275
275
Last Price102.52Nov 07, 2025
Change
-0%
Bid100.6
Ask102.15
volume0
Intrest0
Last Price0.01Nov 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest879
Strike
280
280
Last Price107.9Oct 03, 2025
Change
-0%
Bid105.7
Ask107.5
volume0
Intrest0
Last Price0.07Nov 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest245
Strike
285
285
Last Price-
Change
-
Bid110.6
Ask112.2
volume0
Intrest0
Last Price0.01Nov 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest293
Strike
290
290
Last Price-
Change
-
Bid115.7
Ask117.5
volume0
Intrest0
Last Price0.01Nov 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest346
Strike
295
295
Last Price-
Change
-
Bid120.6
Ask122.2
volume0
Intrest0
Last Price0.02Nov 13, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest1063
Strike
300
300
Last Price106.5Nov 04, 2025
Change
-0%
Bid125.7
Ask127.5
volume0
Intrest0
Last Price0.01Nov 13, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest1026
Strike
310
310
Last Price103.65Nov 03, 2025
Change
-0%
Bid135.7
Ask137.5
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.37
volume0
Intrest113
Strike
320
320
Last Price-
Change
-
Bid145.7
Ask147.5
volume0
Intrest0
Last Price0.06Nov 03, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest6
Strike
330
330
Last Price-
Change
-
Bid155.7
Ask157.5
volume0
Intrest0
Last Price0.04Nov 03, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest27
Strike
340
340
Last Price-
Change
-
Bid165.7
Ask167.5
volume0
Intrest0
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask0.37
volume0
Intrest9
Strike
350
350
Last Price-
Change
-
Bid175.7
Ask177.5
volume0
Intrest0
Last Price0.05Nov 10, 2025
Change
-0%
Bid-
Ask0.37
volume0
Intrest2
Strike
360
360
Last Price-
Change
-
Bid185.7
Ask187.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid195.7
Ask197.5
volume0
Intrest0
Last Price0.11Nov 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest22
Strike
380
380
Last Price-
Change
-
Bid205.7
Ask207.5
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest79
Strike
390
390
Last Price-
Change
-
Bid215.7
Ask217.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid225.7
Ask227.5
volume0
Intrest0
Last Price0.13Nov 10, 2025
Change
-0%
Bid-
Ask0.37
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid235.7
Ask237.5
volume0
Intrest0