$80.55
6.348.54%
al cierre: -
$80.70
0.150.19%
After hour: Dec 20, 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 Price48.73Dec 20, 2024
Change
36.56%
Bid48
Ask52.4
volume38
Intrest52
Strike
30
30
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest954
Last Price43.89Dec 20, 2024
Change
4.0710.22%
Bid43
Ask47.5
volume84
Intrest222
Strike
35
35
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest168
Last Price38.72Dec 20, 2024
Change
3.6910.53%
Bid38
Ask42.4
volume2
Intrest36
Strike
40
40
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume9
Intrest1894
Last Price37.05Dec 20, 2024
Change
4.0312.2%
Bid36
Ask40.2
volume4
Intrest22
Strike
42
42
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest98
Last Price36.3Dec 20, 2024
Change
6.3821.32%
Bid35
Ask39.3
volume82
Intrest85
Strike
43
43
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest125
Last Price35.11Dec 20, 2024
Change
4.3814.25%
Bid34
Ask38.2
volume238
Intrest235
Strike
44
44
Last Price0.04Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest283
Last Price29.18Dec 20, 2024
Change
1.555.04%
Bid33
Ask37.4
volume4
Intrest71
Strike
45
45
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.01
volume3
Intrest2094
Last Price32.9Dec 20, 2024
Change
7.429.02%
Bid32
Ask36.3
volume22
Intrest134
Strike
46
46
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume499
Intrest449
Last Price31.2Dec 20, 2024
Change
3.0610.87%
Bid31
Ask35
volume22
Intrest116
Strike
47
47
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume558
Intrest188
Last Price30.74Dec 20, 2024
Change
5.9423.95%
Bid30
Ask34.2
volume4
Intrest33
Strike
48
48
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.02
volume10
Intrest615
Last Price26.71Dec 20, 2024
Change
0.642.45%
Bid29
Ask33.3
volume13
Intrest32
Strike
49
49
Last Price0.02Dec 20, 2024
Change
0.0360%
Bid-
Ask0.02
volume373
Intrest278
Last Price29.3Dec 20, 2024
Change
3.814.9%
Bid28
Ask32.2
volume78
Intrest380
Strike
50
50
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid0.01
Ask0.02
volume4656
Intrest4152
Last Price27.2Dec 20, 2024
Change
3.916.74%
Bid27
Ask31.3
volume17
Intrest113
Strike
51
51
Last Price0.03Dec 20, 2024
Change
0.0240%
Bid-
Ask0.03
volume2
Intrest458
Last Price27.2Dec 20, 2024
Change
4.218.26%
Bid26
Ask29.05
volume4
Intrest198
Strike
52
52
Last Price0.02Dec 20, 2024
Change
00%
Bid0.01
Ask0.03
volume46
Intrest674
Last Price25.58Dec 20, 2024
Change
3.4615.64%
Bid25.2
Ask29.9
volume13
Intrest108
Strike
53
53
Last Price0.03Dec 20, 2024
Change
0.0562.5%
Bid0.01
Ask0.04
volume35
Intrest442
Last Price25Dec 20, 2024
Change
3.817.92%
Bid24
Ask28.2
volume38
Intrest130
Strike
54
54
Last Price0.03Dec 20, 2024
Change
0.0125%
Bid0.02
Ask0.05
volume306
Intrest1202
Last Price25.17Dec 20, 2024
Change
4.6722.78%
Bid23
Ask27.2
volume23
Intrest401
Strike
55
55
Last Price0.05Dec 20, 2024
Change
0.0116.67%
Bid0.02
Ask0.08
volume3450
Intrest1891
Last Price24.45Dec 20, 2024
Change
4.9225.19%
Bid24.25
Ask25.55
volume28
Intrest301
Strike
56
56
Last Price0.04Dec 20, 2024
Change
0.0450%
Bid0.03
Ask0.05
volume52
Intrest818
Last Price21.4Dec 20, 2024
Change
3.2517.91%
Bid21.8
Ask25.05
volume73
Intrest191
Strike
57
57
Last Price0.05Dec 20, 2024
Change
0.0228.57%
Bid0.01
Ask0.08
volume2745
Intrest2078
Last Price22.58Dec 20, 2024
Change
5.0328.66%
Bid21.7
Ask23.5
volume88
Intrest353
Strike
58
58
Last Price0.07Dec 20, 2024
Change
0.0541.67%
Bid0.01
Ask0.06
volume86
Intrest1074
Last Price21.13Dec 20, 2024
Change
4.8329.63%
Bid21.5
Ask23.6
volume89
Intrest800
Strike
59
59
Last Price0.06Dec 20, 2024
Change
0.0857.14%
Bid0.05
Ask0.1
volume674
Intrest1592
Last Price20.55Dec 20, 2024
Change
5.6537.92%
Bid20.55
Ask21.05
volume397
Intrest2173
Strike
60
60
Last Price0.07Dec 20, 2024
Change
0.1263.16%
Bid0.05
Ask0.06
volume1206
Intrest3333
Last Price19.55Dec 20, 2024
Change
5.1535.76%
Bid19.2
Ask21.5
volume50
Intrest531
Strike
61
61
Last Price0.08Dec 20, 2024
Change
0.1463.64%
Bid0.06
Ask0.13
volume172
Intrest2759
Last Price16.9Dec 20, 2024
Change
3.2323.63%
Bid16.65
Ask18.8
volume43
Intrest630
Strike
62
62
Last Price0.09Dec 20, 2024
Change
0.1765.38%
Bid0.07
Ask0.18
volume602
Intrest1548
Last Price17.44Dec 20, 2024
Change
5.647.3%
Bid17.4
Ask18.2
volume72
Intrest1668
Strike
63
63
Last Price0.09Dec 20, 2024
Change
0.2573.53%
Bid0.07
Ask0.09
volume2693
Intrest2992
Last Price15.8Dec 20, 2024
Change
5.0546.98%
Bid15.6
Ask18.05
volume46
Intrest581
Strike
64
64
Last Price0.09Dec 20, 2024
Change
0.376.92%
Bid0.09
Ask0.1
volume1073
Intrest2453
Last Price15.32Dec 20, 2024
Change
4.6944.12%
Bid15.6
Ask16.1
volume392
Intrest2075
Strike
65
65
Last Price0.11Dec 20, 2024
Change
0.4379.63%
Bid0.11
Ask0.12
volume3787
Intrest5190
Last Price14.25Dec 20, 2024
Change
4.7449.84%
Bid12.5
Ask15
volume83
Intrest997
Strike
66
66
Last Price0.12Dec 20, 2024
Change
0.5381.54%
Bid0.12
Ask0.51
volume1452
Intrest2728
Last Price13.55Dec 20, 2024
Change
5.4366.87%
Bid11.65
Ask14.3
volume220
Intrest1006
Strike
67
67
Last Price0.16Dec 20, 2024
Change
0.6379.75%
Bid0.15
Ask0.19
volume3863
Intrest2395
Last Price12.55Dec 20, 2024
Change
5.1569.59%
Bid12.6
Ask13.25
volume273
Intrest709
Strike
68
68
Last Price0.19Dec 20, 2024
Change
0.7880.41%
Bid0.18
Ask0.19
volume4826
Intrest3814
Last Price11.9Dec 20, 2024
Change
5.380.3%
Bid11.65
Ask11.95
volume400
Intrest1050
Strike
69
69
Last Price0.22Dec 20, 2024
Change
0.9681.36%
Bid0.2
Ask0.22
volume7398
Intrest4819
Last Price10.8Dec 20, 2024
Change
586.21%
Bid10.55
Ask11
volume1802
Intrest3642
Strike
70
70
Last Price0.25Dec 20, 2024
Change
1.1782.39%
Bid0.25
Ask0.26
volume22470
Intrest12910
Last Price10Dec 20, 2024
Change
4.8594.17%
Bid9.7
Ask10.4
volume613
Intrest3796
Strike
71
71
Last Price0.31Dec 20, 2024
Change
1.4382.18%
Bid0.3
Ask0.31
volume3853
Intrest3703
Last Price9.05Dec 20, 2024
Change
4.61103.83%
Bid8.35
Ask9.25
volume3453
Intrest4071
Strike
72
72
Last Price0.37Dec 20, 2024
Change
1.7382.38%
Bid0.36
Ask0.4
volume6145
Intrest2119
Last Price8.15Dec 20, 2024
Change
4.31112.24%
Bid7.9
Ask8.2
volume10139
Intrest4102
Strike
73
73
Last Price0.47Dec 20, 2024
Change
2.0881.57%
Bid0.45
Ask0.47
volume6060
Intrest3923
Last Price7.15Dec 20, 2024
Change
3.85116.67%
Bid7.1
Ask7.5
volume4123
Intrest3387
Strike
74
74
Last Price0.6Dec 20, 2024
Change
2.3479.59%
Bid0.59
Ask0.6
volume6239
Intrest2163
Last Price6.36Dec 20, 2024
Change
3.53124.73%
Bid6.25
Ask6.45
volume30863
Intrest20535
Strike
75
75
Last Price0.75Dec 20, 2024
Change
2.7478.51%
Bid0.7
Ask0.75
volume11159
Intrest3108
Last Price5.6Dec 20, 2024
Change
3.19132.37%
Bid5.5
Ask5.7
volume12044
Intrest5953
Strike
76
76
Last Price0.95Dec 20, 2024
Change
3.176.54%
Bid0.95
Ask1.04
volume7937
Intrest1901
Last Price4.9Dec 20, 2024
Change
2.78131.13%
Bid4.6
Ask5
volume7704
Intrest4221
Strike
77
77
Last Price1.23Dec 20, 2024
Change
3.4773.83%
Bid1.2
Ask1.25
volume4995
Intrest1224
Last Price4.2Dec 20, 2024
Change
2.45140%
Bid4.15
Ask4.25
volume10180
Intrest6815
Strike
78
78
Last Price1.54Dec 20, 2024
Change
3.0766.59%
Bid1.5
Ask1.54
volume6630
Intrest1241
Last Price3.54Dec 20, 2024
Change
2.04136%
Bid3.45
Ask3.6
volume8441
Intrest2914
Strike
79
79
Last Price1.89Dec 20, 2024
Change
4.2169.02%
Bid1.84
Ask1.92
volume4875
Intrest1080
Last Price3Dec 20, 2024
Change
1.74138.1%
Bid3
Ask3.05
volume39340
Intrest23758
Strike
80
80
Last Price2.32Dec 20, 2024
Change
4.1464.09%
Bid2.28
Ask2.32
volume5358
Intrest571
Last Price2.46Dec 20, 2024
Change
1.36123.64%
Bid2.42
Ask2.55
volume5523
Intrest1479
Strike
81
81
Last Price2.88Dec 20, 2024
Change
3.9958.08%
Bid2.83
Ask2.95
volume1219
Intrest298
Last Price2.26Dec 20, 2024
Change
1.17107.34%
Bid2.17
Ask2.33
volume1719
Intrest677
Strike
81.5
81.5
Last Price3.3Dec 20, 2024
Change
4.155.41%
Bid3.05
Ask3.2
volume171
Intrest29
Last Price2.03Dec 20, 2024
Change
1.12123.08%
Bid2
Ask2.09
volume9056
Intrest2206
Strike
82
82
Last Price3.41Dec 20, 2024
Change
4.2255.31%
Bid3.2
Ask3.5
volume1449
Intrest115
Last Price1.7Dec 20, 2024
Change
0.94123.68%
Bid1.7
Ask1.78
volume10909
Intrest1358
Strike
83
83
Last Price4.25Dec 20, 2024
Change
4.1949.64%
Bid3.75
Ask4.2
volume95
Intrest215
Last Price1.37Dec 20, 2024
Change
0.75120.97%
Bid1.34
Ask1.4
volume6710
Intrest3033
Strike
84
84
Last Price4.99Dec 20, 2024
Change
5.4652.25%
Bid4.3
Ask5.55
volume88
Intrest19
Last Price1.13Dec 20, 2024
Change
0.61117.31%
Bid1.1
Ask1.15
volume16503
Intrest8738
Strike
85
85
Last Price5.65Dec 20, 2024
Change
6.151.91%
Bid5.05
Ask5.75
volume85
Intrest131
Last Price0.9Dec 20, 2024
Change
0.4495.65%
Bid0.9
Ask0.93
volume2681
Intrest3373
Strike
86
86
Last Price7.43Dec 20, 2024
Change
6.2745.77%
Bid5.5
Ask6.9
volume27
Intrest1
Last Price0.67Dec 20, 2024
Change
0.381.08%
Bid0.67
Ask0.75
volume2843
Intrest749
Strike
87
87
Last Price8.3Dec 20, 2024
Change
3.227.83%
Bid6.5
Ask7.75
volume11
Intrest4
Last Price0.58Dec 20, 2024
Change
0.2893.33%
Bid0.57
Ask0.6
volume8238
Intrest952
Strike
88
88
Last Price9.7Dec 20, 2024
Change
3.828.15%
Bid7.6
Ask8.8
volume22
Intrest7
Last Price0.48Dec 20, 2024
Change
0.24100%
Bid0.43
Ask0.49
volume562
Intrest350
Strike
89
89
Last Price10.1Dec 20, 2024
Change
6.539.16%
Bid8.3
Ask10.6
volume13
Intrest59
Last Price0.39Dec 20, 2024
Change
0.1777.27%
Bid0.37
Ask0.39
volume5899
Intrest7318
Strike
90
90
Last Price11Dec 20, 2024
Change
4.6829.85%
Bid9.65
Ask10.2
volume291
Intrest57
Last Price0.31Dec 20, 2024
Change
0.1263.16%
Bid0.28
Ask0.32
volume381
Intrest604
Strike
91
91
Last Price12.35Dec 20, 2024
Change
5.631.2%
Bid10.4
Ask12.95
volume65
Intrest115
Last Price0.23Dec 20, 2024
Change
0.176.92%
Bid0.23
Ask0.27
volume507
Intrest350
Strike
92
92
Last Price13.6Dec 20, 2024
Change
5.0527.08%
Bid9.8
Ask12.4
volume5
Intrest17
Last Price0.18Dec 20, 2024
Change
0.0538.46%
Bid0.2
Ask0.27
volume462
Intrest279
Strike
93
93
Last Price16.8Dec 20, 2024
Change
1.910.16%
Bid11
Ask13.95
volume1
Intrest6
Last Price0.16Dec 20, 2024
Change
0.0660%
Bid0.16
Ask0.18
volume426
Intrest291
Strike
94
94
Last Price-
Change
-
Bid12.1
Ask15.1
volume0
Intrest0
Last Price0.13Dec 20, 2024
Change
0.0444.44%
Bid0.13
Ask0.14
volume1022
Intrest2761
Strike
95
95
Last Price19.7Dec 19, 2024
Change
00%
Bid13.25
Ask15.95
volume0
Intrest27
Last Price0.12Dec 20, 2024
Change
0.06100%
Bid0.07
Ask0.12
volume191
Intrest608
Strike
96
96
Last Price17Dec 20, 2024
Change
-
Bid14.25
Ask17.1
volume1
Intrest0
Last Price0.1Dec 20, 2024
Change
0.019.09%
Bid0.07
Ask0.1
volume396
Intrest19
Strike
97
97
Last Price18.05Dec 20, 2024
Change
6.3526.02%
Bid15.4
Ask18.8
volume10
Intrest3
Last Price0.08Dec 20, 2024
Change
0.0111.11%
Bid0.01
Ask0.08
volume246
Intrest72
Strike
98
98
Last Price23.3Dec 20, 2024
Change
0.853.52%
Bid16.35
Ask18.75
volume5
Intrest1
Last Price0.06Dec 20, 2024
Change
0.0120%
Bid0.05
Ask0.08
volume204
Intrest987
Strike
99
99
Last Price20.4Dec 20, 2024
Change
3.815.7%
Bid16.8
Ask20.8
volume3
Intrest9
Last Price0.06Dec 20, 2024
Change
0.0250%
Bid0.05
Ask0.07
volume4523
Intrest6876
Strike
100
100
Last Price21.45Dec 20, 2024
Change
5.0319%
Bid17.8
Ask22
volume2
Intrest0
Last Price0.05Dec 20, 2024
Change
00%
Bid0.02
Ask0.25
volume422
Intrest28
Strike
101
101
Last Price24.8Dec 18, 2024
Change
00%
Bid18.3
Ask23
volume0
Intrest2
Last Price0.03Dec 20, 2024
Change
0.0125%
Bid0.01
Ask0.04
volume325
Intrest446
Strike
105
105
Last Price33.55Dec 11, 2024
Change
00%
Bid22.4
Ask27
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume290
Intrest290
Strike
110
110
Last Price35.5Dec 10, 2024
Change
00%
Bid27.4
Ask32
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume79
Intrest900
Strike
115
115
Last Price-
Change
-
Bid32.2
Ask36.9
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1647
Intrest2793
Strike
120
120
Last Price-
Change
-
Bid37.8
Ask42
volume0
Intrest0