$93.78
1.071.15%
al cierre: -
$94.14
0.360.38%
After hour: 7:59 PM EDT
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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price54.04Apr 17, 2025
Change
0.080.15%
Bid52.5
Ask55.1
volume10
Intrest34
Strike
40
40
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1348
Last Price49.63Apr 17, 2025
Change
1.472.88%
Bid47.8
Ask49.7
volume1
Intrest11
Strike
45
45
Last Price0.02Apr 17, 2025
Change
0.01100%
Bid-
Ask0.01
volume94
Intrest4378
Last Price43.88Apr 17, 2025
Change
1.192.79%
Bid42.9
Ask44.45
volume14
Intrest476
Strike
50
50
Last Price0.02Apr 17, 2025
Change
0.01100%
Bid-
Ask0.09
volume1545
Intrest1943
Last Price38.82Apr 17, 2025
Change
2.577.09%
Bid38.25
Ask40.3
volume13
Intrest223
Strike
55
55
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.15
volume668
Intrest6856
Last Price34.8Apr 16, 2025
Change
00%
Bid34.65
Ask37
volume0
Intrest1
Strike
58
58
Last Price0.02Apr 17, 2025
Change
0.0466.67%
Bid-
Ask0.05
volume1840
Intrest75
Last Price-
Change
-
Bid33.75
Ask35.8
volume0
Intrest0
Strike
59
59
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid-
Ask0.04
volume308
Intrest682
Last Price33.46Apr 17, 2025
Change
0.160.48%
Bid32.95
Ask34.45
volume17
Intrest156
Strike
60
60
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume27864
Intrest100679
Last Price21Apr 09, 2025
Change
00%
Bid31.9
Ask33.6
volume0
Intrest54
Strike
61
61
Last Price0.04Apr 17, 2025
Change
0.0555.56%
Bid-
Ask0.16
volume4
Intrest1199
Last Price18.55Apr 09, 2025
Change
00%
Bid30.65
Ask32.95
volume0
Intrest24
Strike
62
62
Last Price0.03Apr 17, 2025
Change
0.0770%
Bid-
Ask0.04
volume10
Intrest1729
Last Price24.65Apr 11, 2025
Change
00%
Bid29.85
Ask31.5
volume0
Intrest103
Strike
63
63
Last Price0.03Apr 17, 2025
Change
0.0770%
Bid-
Ask0.04
volume18
Intrest391
Last Price24.9Apr 10, 2025
Change
00%
Bid28.8
Ask30.7
volume0
Intrest81
Strike
64
64
Last Price0.02Apr 17, 2025
Change
0.0981.82%
Bid-
Ask0.05
volume121
Intrest2175
Last Price29.09Apr 17, 2025
Change
2.066.61%
Bid27.85
Ask30.25
volume4
Intrest134
Strike
65
65
Last Price0.04Apr 17, 2025
Change
0.0660%
Bid0.03
Ask0.04
volume432
Intrest3603
Last Price31.04Apr 14, 2025
Change
00%
Bid26.8
Ask28.85
volume0
Intrest66
Strike
66
66
Last Price0.04Apr 17, 2025
Change
0.1275%
Bid0.02
Ask0.05
volume291
Intrest1069
Last Price26.66Apr 17, 2025
Change
0.762.93%
Bid25.45
Ask27.7
volume1
Intrest77
Strike
67
67
Last Price0.04Apr 17, 2025
Change
0.1477.78%
Bid0.03
Ask0.05
volume19
Intrest1156
Last Price24.73Apr 17, 2025
Change
0.522.06%
Bid24.75
Ask26.85
volume10
Intrest18
Strike
68
68
Last Price0.05Apr 17, 2025
Change
0.1979.17%
Bid0.04
Ask0.05
volume320
Intrest1307
Last Price25Apr 14, 2025
Change
00%
Bid24.4
Ask25.35
volume0
Intrest51
Strike
69
69
Last Price0.07Apr 17, 2025
Change
0.158.82%
Bid0.04
Ask0.07
volume250
Intrest864
Last Price23.78Apr 17, 2025
Change
2.2810.6%
Bid23.75
Ask24.15
volume63
Intrest152
Strike
70
70
Last Price0.06Apr 17, 2025
Change
0.1368.42%
Bid0.06
Ask0.1
volume798
Intrest9160
Last Price22.56Apr 17, 2025
Change
0.924.25%
Bid22.55
Ask23.15
volume7
Intrest58
Strike
71
71
Last Price0.08Apr 17, 2025
Change
0.2575.76%
Bid0.07
Ask0.08
volume144
Intrest1370
Last Price22.16Apr 17, 2025
Change
2.4912.66%
Bid21.45
Ask22.45
volume12
Intrest45
Strike
72
72
Last Price0.09Apr 17, 2025
Change
0.1967.86%
Bid0.09
Ask0.1
volume481
Intrest1375
Last Price20.4Apr 17, 2025
Change
2.715.25%
Bid20.3
Ask21.1
volume19
Intrest460
Strike
73
73
Last Price0.11Apr 17, 2025
Change
0.2165.63%
Bid0.11
Ask0.12
volume310
Intrest606
Last Price20.1Apr 17, 2025
Change
2.614.86%
Bid19.7
Ask20.1
volume37
Intrest131
Strike
74
74
Last Price0.14Apr 17, 2025
Change
0.2261.11%
Bid0.13
Ask0.15
volume129
Intrest943
Last Price19.05Apr 17, 2025
Change
1.37.32%
Bid18.9
Ask19.15
volume111
Intrest538
Strike
75
75
Last Price0.16Apr 17, 2025
Change
0.2560.98%
Bid0.16
Ask0.17
volume945
Intrest2577
Last Price17.72Apr 17, 2025
Change
2.818.77%
Bid17.6
Ask18.45
volume13
Intrest300
Strike
76
76
Last Price0.21Apr 17, 2025
Change
0.2857.14%
Bid0.19
Ask0.21
volume262
Intrest756
Last Price17Apr 17, 2025
Change
2.9721.17%
Bid16.85
Ask17.25
volume7
Intrest159
Strike
77
77
Last Price0.25Apr 17, 2025
Change
0.3356.9%
Bid0.22
Ask0.3
volume876
Intrest2446
Last Price16.25Apr 17, 2025
Change
2.5518.61%
Bid15.95
Ask16.25
volume136
Intrest287
Strike
78
78
Last Price0.28Apr 17, 2025
Change
0.3857.58%
Bid0.28
Ask0.29
volume355
Intrest1117
Last Price15.05Apr 17, 2025
Change
2.2217.3%
Bid15
Ask15.4
volume31
Intrest272
Strike
79
79
Last Price0.34Apr 17, 2025
Change
0.454.05%
Bid0.33
Ask0.36
volume383
Intrest1338
Last Price14.35Apr 17, 2025
Change
0.553.99%
Bid13.95
Ask14.65
volume348
Intrest1645
Strike
80
80
Last Price0.42Apr 17, 2025
Change
0.4652.27%
Bid0.4
Ask0.42
volume5609
Intrest4293
Last Price13.2Apr 17, 2025
Change
1.6514.29%
Bid13.15
Ask13.85
volume74
Intrest590
Strike
81
81
Last Price0.49Apr 17, 2025
Change
0.5151%
Bid0.47
Ask0.51
volume649
Intrest1798
Last Price12Apr 17, 2025
Change
0.151.27%
Bid10.55
Ask12.85
volume113
Intrest899
Strike
82
82
Last Price0.59Apr 17, 2025
Change
0.5648.7%
Bid0.57
Ask0.6
volume890
Intrest2216
Last Price11.45Apr 17, 2025
Change
2.426.52%
Bid11.45
Ask11.9
volume240
Intrest772
Strike
83
83
Last Price0.68Apr 17, 2025
Change
0.6348.09%
Bid0.67
Ask0.7
volume915
Intrest2045
Last Price10.65Apr 17, 2025
Change
0.353.4%
Bid10.55
Ask11.6
volume231
Intrest900
Strike
84
84
Last Price0.8Apr 17, 2025
Change
0.746.67%
Bid0.79
Ask0.83
volume799
Intrest2106
Last Price9.7Apr 17, 2025
Change
0.121.25%
Bid9.6
Ask10.6
volume516
Intrest1897
Strike
85
85
Last Price0.96Apr 17, 2025
Change
0.7543.86%
Bid0.96
Ask0.97
volume5043
Intrest4219
Last Price8.85Apr 17, 2025
Change
0.11.14%
Bid8.7
Ask9.2
volume242
Intrest787
Strike
86
86
Last Price1.13Apr 17, 2025
Change
0.8242.05%
Bid1.11
Ask1.14
volume729
Intrest1659
Last Price8.07Apr 17, 2025
Change
0.374.81%
Bid8
Ask8.3
volume238
Intrest999
Strike
87
87
Last Price1.31Apr 17, 2025
Change
0.9241.26%
Bid1.3
Ask1.34
volume1106
Intrest1646
Last Price7.29Apr 17, 2025
Change
0.192.68%
Bid7.3
Ask7.55
volume809
Intrest1181
Strike
88
88
Last Price1.54Apr 17, 2025
Change
0.9638.4%
Bid1.51
Ask1.56
volume2788
Intrest1633
Last Price6.66Apr 17, 2025
Change
0.010.15%
Bid6.5
Ask6.75
volume384
Intrest523
Strike
89
89
Last Price1.81Apr 17, 2025
Change
1.0135.82%
Bid1.76
Ask1.81
volume1209
Intrest772
Last Price5.93Apr 17, 2025
Change
0.172.79%
Bid5.8
Ask6
volume1910
Intrest2851
Strike
90
90
Last Price2.05Apr 17, 2025
Change
1.1535.94%
Bid2.06
Ask2.11
volume10508
Intrest7767
Last Price5.2Apr 17, 2025
Change
0.23.7%
Bid5.2
Ask5.35
volume993
Intrest825
Strike
91
91
Last Price2.42Apr 17, 2025
Change
1.1832.78%
Bid2.38
Ask2.45
volume1111
Intrest1134
Last Price4.63Apr 17, 2025
Change
0.275.51%
Bid4.6
Ask4.7
volume1517
Intrest1866
Strike
92
92
Last Price2.81Apr 17, 2025
Change
1.1428.86%
Bid2.75
Ask2.82
volume2291
Intrest1805
Last Price4.09Apr 17, 2025
Change
0.36.83%
Bid4
Ask4.15
volume4793
Intrest1974
Strike
93
93
Last Price3.2Apr 17, 2025
Change
1.2528.09%
Bid3.15
Ask3.3
volume8394
Intrest3423
Last Price3.59Apr 17, 2025
Change
0.215.53%
Bid3.4
Ask3.6
volume5347
Intrest2134
Strike
94
94
Last Price3.7Apr 17, 2025
Change
1.326%
Bid3.6
Ask3.75
volume2838
Intrest1156
Last Price3.05Apr 17, 2025
Change
0.3510.29%
Bid3
Ask3.1
volume8155
Intrest4913
Strike
95
95
Last Price4.25Apr 17, 2025
Change
1.222.02%
Bid4.1
Ask4.25
volume4499
Intrest2462
Last Price2.6Apr 17, 2025
Change
0.3612.16%
Bid2.52
Ask2.59
volume4499
Intrest2032
Strike
96
96
Last Price4.75Apr 17, 2025
Change
1.5824.96%
Bid4.65
Ask4.8
volume730
Intrest1109
Last Price2.16Apr 17, 2025
Change
0.3915.29%
Bid2.15
Ask2.19
volume5191
Intrest3495
Strike
97
97
Last Price5.3Apr 17, 2025
Change
1.3820.66%
Bid5.3
Ask5.4
volume243
Intrest1179
Last Price1.85Apr 17, 2025
Change
0.3817.04%
Bid1.77
Ask1.84
volume5108
Intrest2693
Strike
98
98
Last Price6.35Apr 17, 2025
Change
0.9913.49%
Bid5.9
Ask6.05
volume131
Intrest1111
Last Price1.53Apr 17, 2025
Change
0.420.73%
Bid1.49
Ask1.52
volume2541
Intrest1607
Strike
99
99
Last Price6.8Apr 17, 2025
Change
3.533.98%
Bid6.55
Ask6.8
volume196
Intrest265
Last Price1.27Apr 17, 2025
Change
0.3923.49%
Bid1.22
Ask1.26
volume16857
Intrest8596
Strike
100
100
Last Price7.48Apr 17, 2025
Change
1.2814.61%
Bid7.3
Ask7.5
volume339
Intrest930
Last Price1.05Apr 17, 2025
Change
0.3424.46%
Bid1
Ask1.05
volume2521
Intrest2008
Strike
101
101
Last Price8.3Apr 17, 2025
Change
1.212.63%
Bid8.05
Ask8.35
volume168
Intrest57
Last Price0.86Apr 17, 2025
Change
0.3629.51%
Bid0.81
Ask0.86
volume1662
Intrest2204
Strike
102
102
Last Price9.15Apr 17, 2025
Change
1.2512.02%
Bid8.85
Ask10.1
volume132
Intrest75
Last Price0.71Apr 17, 2025
Change
0.3331.73%
Bid0.7
Ask0.71
volume3218
Intrest1170
Strike
103
103
Last Price9.85Apr 17, 2025
Change
2.6521.2%
Bid9.1
Ask10
volume20
Intrest60
Last Price0.59Apr 17, 2025
Change
0.3235.16%
Bid0.57
Ask0.58
volume2417
Intrest1972
Strike
104
104
Last Price10.75Apr 17, 2025
Change
3.5324.72%
Bid10.2
Ask11.1
volume43
Intrest73
Last Price0.48Apr 17, 2025
Change
0.2937.66%
Bid0.48
Ask0.49
volume7689
Intrest26212
Strike
105
105
Last Price11.91Apr 17, 2025
Change
3.2321.33%
Bid11.5
Ask12.15
volume98
Intrest155
Last Price0.41Apr 17, 2025
Change
0.2638.81%
Bid0.4
Ask0.41
volume3872
Intrest1634
Strike
106
106
Last Price14.3Apr 17, 2025
Change
2.0412.48%
Bid12.35
Ask12.85
volume1
Intrest48
Last Price0.34Apr 17, 2025
Change
0.2441.38%
Bid0.33
Ask0.34
volume2844
Intrest1814
Strike
107
107
Last Price14.7Apr 17, 2025
Change
0.10.68%
Bid13.25
Ask13.85
volume24
Intrest151
Last Price0.28Apr 17, 2025
Change
0.2244%
Bid0.28
Ask0.29
volume1000
Intrest991
Strike
108
108
Last Price14.45Apr 17, 2025
Change
1.036.65%
Bid14
Ask14.95
volume6
Intrest71
Last Price0.25Apr 17, 2025
Change
0.1841.86%
Bid0.23
Ask0.25
volume267
Intrest2742
Strike
109
109
Last Price16.4Apr 17, 2025
Change
4.740.17%
Bid14.95
Ask15.9
volume10
Intrest62
Last Price0.21Apr 17, 2025
Change
0.1947.5%
Bid0.21
Ask0.22
volume13303
Intrest13492
Strike
110
110
Last Price17Apr 17, 2025
Change
2.814.14%
Bid15.95
Ask16.85
volume16
Intrest164
Last Price0.18Apr 17, 2025
Change
0.1137.93%
Bid0.17
Ask0.19
volume527
Intrest1660
Strike
111
111
Last Price13.15Apr 15, 2025
Change
00%
Bid16.55
Ask18
volume0
Intrest11
Last Price0.14Apr 17, 2025
Change
0.1246.15%
Bid0.15
Ask0.17
volume201
Intrest567
Strike
112
112
Last Price18.75Apr 14, 2025
Change
00%
Bid17.9
Ask18.8
volume0
Intrest3
Last Price0.13Apr 17, 2025
Change
0.0735%
Bid0.13
Ask0.15
volume131
Intrest889
Strike
113
113
Last Price-
Change
-
Bid18.9
Ask19.8
volume0
Intrest0
Last Price0.12Apr 17, 2025
Change
0.0425%
Bid0.11
Ask0.13
volume469
Intrest324
Strike
114
114
Last Price23.85Apr 16, 2025
Change
00%
Bid19.9
Ask20.8
volume0
Intrest3
Last Price0.1Apr 17, 2025
Change
0.1152.38%
Bid0.1
Ask0.11
volume1437
Intrest22850
Strike
115
115
Last Price21.36Apr 17, 2025
Change
0.231.09%
Bid20.9
Ask21.8
volume15
Intrest89
Last Price0.1Apr 17, 2025
Change
0.0216.67%
Bid0.09
Ask0.1
volume184
Intrest314
Strike
116
116
Last Price23.38Mar 27, 2025
Change
00%
Bid21.9
Ask22.65
volume0
Intrest1
Last Price0.09Apr 17, 2025
Change
0.0743.75%
Bid0.08
Ask0.09
volume197
Intrest229
Strike
117
117
Last Price23.7Apr 17, 2025
Change
4.616.25%
Bid22.95
Ask23.65
volume2
Intrest2
Last Price0.08Apr 17, 2025
Change
0.0114.29%
Bid0.06
Ask0.08
volume118
Intrest256
Strike
118
118
Last Price-
Change
-
Bid23.9
Ask24.75
volume0
Intrest0
Last Price0.08Apr 17, 2025
Change
0.0220%
Bid0.06
Ask0.07
volume119
Intrest87
Strike
119
119
Last Price-
Change
-
Bid24.7
Ask26
volume0
Intrest0
Last Price0.07Apr 17, 2025
Change
0.0330%
Bid0.05
Ask0.07
volume527
Intrest2733
Strike
120
120
Last Price24.4Apr 16, 2025
Change
00%
Bid25.7
Ask26.9
volume0
Intrest51
Last Price0.06Apr 17, 2025
Change
0.0440%
Bid0.05
Ask0.06
volume166
Intrest147
Strike
121
121
Last Price24.79Apr 16, 2025
Change
00%
Bid25.8
Ask27.75
volume0
Intrest60
Last Price0.06Apr 17, 2025
Change
0.0225%
Bid0.04
Ask0.06
volume42
Intrest300
Strike
122
122
Last Price37.81Mar 31, 2025
Change
00%
Bid27.55
Ask29.1
volume0
Intrest0
Last Price0.06Apr 17, 2025
Change
0.0225%
Bid0.03
Ask0.05
volume64
Intrest376
Strike
123
123
Last Price-
Change
-
Bid28.3
Ask30.2
volume0
Intrest0
Last Price0.08Apr 17, 2025
Change
0.0360%
Bid0.02
Ask0.09
volume2
Intrest297
Strike
124
124
Last Price-
Change
-
Bid29.25
Ask31.35
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
0.0120%
Bid0.02
Ask0.06
volume765
Intrest2161
Strike
125
125
Last Price29.44Apr 15, 2025
Change
00%
Bid30
Ask32.45
volume0
Intrest7
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid0.01
Ask0.1
volume1
Intrest168
Strike
126
126
Last Price-
Change
-
Bid31.1
Ask33.4
volume0
Intrest0
Last Price0.09Apr 15, 2025
Change
00%
Bid0.01
Ask0.19
volume0
Intrest757
Strike
127
127
Last Price31.21Apr 15, 2025
Change
00%
Bid32.2
Ask34.4
volume0
Intrest0
Last Price0.08Apr 15, 2025
Change
00%
Bid0.01
Ask0.19
volume0
Intrest102
Strike
128
128
Last Price31.65Apr 15, 2025
Change
00%
Bid33.15
Ask35.5
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.0240%
Bid0.01
Ask0.18
volume36
Intrest105
Strike
129
129
Last Price-
Change
-
Bid34.25
Ask36.7
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
0.02100%
Bid0.01
Ask0.08
volume210
Intrest1044
Strike
130
130
Last Price38.07Apr 16, 2025
Change
00%
Bid34.95
Ask37.5
volume0
Intrest0
Last Price0.05Apr 15, 2025
Change
00%
Bid0.01
Ask0.08
volume0
Intrest118
Strike
131
131
Last Price39Apr 16, 2025
Change
00%
Bid36.25
Ask38.2
volume0
Intrest7
Last Price0.02Apr 17, 2025
Change
00%
Bid0.01
Ask0.08
volume25
Intrest13
Strike
132
132
Last Price40.01Apr 16, 2025
Change
00%
Bid37.05
Ask39.45
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
0.3389.19%
Bid-
Ask0.18
volume10
Intrest3
Strike
133
133
Last Price38.9Apr 17, 2025
Change
-
Bid38.9
Ask39.8
volume6
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0480%
Bid-
Ask0.18
volume1
Intrest14
Strike
134
134
Last Price41Apr 17, 2025
Change
-
Bid39.4
Ask41.25
volume8
Intrest0
Last Price0.05Apr 17, 2025
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest119
Strike
135
135
Last Price-
Change
-
Bid40.05
Ask42.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid41.15
Ask43.3
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume4
Intrest75
Strike
137
137
Last Price-
Change
-
Bid42.15
Ask44.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid43.2
Ask45.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid44.25
Ask46.4
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest25
Strike
140
140
Last Price-
Change
-
Bid45.05
Ask47.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid46.05
Ask48.4
volume0
Intrest0
Last Price0.17Mar 26, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest73
Strike
142
142
Last Price-
Change
-
Bid47.2
Ask49.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid48
Ask50.5
volume0
Intrest0
Last Price0.06Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
144
144
Last Price-
Change
-
Bid49.05
Ask51.45
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.03
volume3
Intrest27
Strike
145
145
Last Price-
Change
-
Bid50.2
Ask52.4
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest76
Strike
146
146
Last Price53.95Mar 26, 2025
Change
00%
Bid51.2
Ask53.35
volume0
Intrest0