$85.85
-4.24-4.71%
al cierre: -
$84.62
-1.23-1.43%
After hour: 7:34 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 Price40.43Mar 28, 2025
Change
6.2513.39%
Bid39.4
Ask42.2
volume14
Intrest20
Strike
45
45
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest412
Last Price35.3Mar 28, 2025
Change
6.4315.41%
Bid34.55
Ask37.1
volume32
Intrest44
Strike
50
50
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1178
Last Price29.86Mar 28, 2025
Change
5.2514.95%
Bid29.55
Ask32.15
volume199
Intrest214
Strike
55
55
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest2121
Last Price25.26Mar 28, 2025
Change
7.0221.75%
Bid24.4
Ask27.25
volume33
Intrest241
Strike
60
60
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest4298
Last Price24.29Mar 28, 2025
Change
6.5521.24%
Bid23.6
Ask25.8
volume3
Intrest15
Strike
61
61
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest148
Last Price23.2Mar 28, 2025
Change
6.521.89%
Bid22.7
Ask24.8
volume2
Intrest44
Strike
62
62
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest179
Last Price22.36Mar 28, 2025
Change
6.5122.55%
Bid21.8
Ask23.75
volume12
Intrest17
Strike
63
63
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest236
Last Price21.41Mar 28, 2025
Change
6.8924.35%
Bid21.65
Ask22.85
volume3
Intrest35
Strike
64
64
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest404
Last Price20.2Mar 28, 2025
Change
6.724.91%
Bid18.6
Ask22.05
volume29
Intrest73
Strike
65
65
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest2491
Last Price19.6Mar 28, 2025
Change
5.220.97%
Bid19.7
Ask20
volume25
Intrest23
Strike
66
66
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest739
Last Price18.05Mar 28, 2025
Change
5.7524.16%
Bid18.7
Ask19.9
volume6
Intrest26
Strike
67
67
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1379
Last Price16.66Mar 28, 2025
Change
7.1430%
Bid15.6
Ask19.8
volume24
Intrest53
Strike
68
68
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest338
Last Price16.25Mar 28, 2025
Change
6.829.5%
Bid16.7
Ask18.8
volume27
Intrest82
Strike
69
69
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest383
Last Price15.15Mar 28, 2025
Change
524.81%
Bid14.75
Ask16
volume139
Intrest241
Strike
70
70
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume149
Intrest3637
Last Price13.9Mar 28, 2025
Change
7.133.81%
Bid12.8
Ask16.9
volume4
Intrest38
Strike
71
71
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest777
Last Price13Mar 28, 2025
Change
5.0227.86%
Bid13.7
Ask14.9
volume6
Intrest79
Strike
72
72
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest3592
Last Price12.67Mar 28, 2025
Change
6.7334.69%
Bid12.7
Ask14.75
volume21
Intrest148
Strike
73
73
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest987
Last Price10.95Mar 28, 2025
Change
7.139.34%
Bid11.7
Ask13.9
volume31
Intrest82
Strike
74
74
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest2251
Last Price10.1Mar 28, 2025
Change
5.0533.33%
Bid10.75
Ask11.75
volume269
Intrest616
Strike
75
75
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume2595
Intrest5300
Last Price9.06Mar 28, 2025
Change
6.6942.48%
Bid8.75
Ask10.85
volume50
Intrest286
Strike
76
76
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.01
volume134
Intrest2229
Last Price7.8Mar 28, 2025
Change
5.3540.68%
Bid8.7
Ask10.7
volume93
Intrest438
Strike
77
77
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume556
Intrest1420
Last Price7.25Mar 28, 2025
Change
5.6743.89%
Bid7.7
Ask9.75
volume45
Intrest296
Strike
78
78
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume939
Intrest3541
Last Price6.3Mar 28, 2025
Change
4.6242.31%
Bid6.7
Ask8.75
volume48
Intrest406
Strike
79
79
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6514
Intrest1688
Last Price5.8Mar 28, 2025
Change
4.3442.8%
Bid4.95
Ask5.95
volume1484
Intrest2650
Strike
80
80
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6084
Intrest11592
Last Price4.8Mar 28, 2025
Change
4.9550.77%
Bid3.95
Ask4.9
volume261
Intrest467
Strike
81
81
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.01
volume2319
Intrest2685
Last Price3.45Mar 28, 2025
Change
5.2560.34%
Bid2.97
Ask3.9
volume532
Intrest388
Strike
82
82
Last Price0.01Mar 28, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume7830
Intrest3089
Last Price2.8Mar 28, 2025
Change
4.3560.84%
Bid2.7
Ask2.9
volume2860
Intrest571
Strike
83
83
Last Price0.01Mar 28, 2025
Change
0.190.91%
Bid-
Ask0.01
volume12538
Intrest6081
Last Price1.78Mar 28, 2025
Change
4.8273.03%
Bid-
Ask1.88
volume7055
Intrest1205
Strike
84
84
Last Price0.01Mar 28, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume27977
Intrest3982
Last Price0.8Mar 28, 2025
Change
4.6685.35%
Bid0.78
Ask0.89
volume40938
Intrest4844
Strike
85
85
Last Price0.01Mar 28, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume36214
Intrest14882
Last Price0.03Mar 28, 2025
Change
4.3799.32%
Bid0.02
Ask0.06
volume41188
Intrest1822
Strike
86
86
Last Price0.2Mar 28, 2025
Change
0.1441.18%
Bid0.19
Ask0.27
volume13740
Intrest3887
Last Price0.01Mar 28, 2025
Change
3.6399.73%
Bid-
Ask0.01
volume18481
Intrest3197
Strike
87
87
Last Price1.18Mar 28, 2025
Change
0.69140.82%
Bid1.03
Ask1.25
volume12111
Intrest3952
Last Price0.01Mar 28, 2025
Change
2.8199.65%
Bid-
Ask0.01
volume26126
Intrest3420
Strike
88
88
Last Price2.21Mar 28, 2025
Change
1.51215.71%
Bid2.05
Ask2.27
volume15787
Intrest4722
Last Price0.04Mar 28, 2025
Change
2.1798.19%
Bid-
Ask0.01
volume15262
Intrest1462
Strike
89
89
Last Price3.25Mar 28, 2025
Change
2.25225%
Bid3
Ask4.05
volume4647
Intrest2756
Last Price0.01Mar 28, 2025
Change
1.5399.35%
Bid-
Ask0.01
volume28005
Intrest7899
Strike
90
90
Last Price4.2Mar 28, 2025
Change
2.79197.87%
Bid4.1
Ask5.2
volume6703
Intrest7269
Last Price0.01Mar 28, 2025
Change
1.0399.04%
Bid-
Ask0.01
volume12185
Intrest3035
Strike
91
91
Last Price5.45Mar 28, 2025
Change
3.52182.38%
Bid4.95
Ask6.3
volume1765
Intrest2950
Last Price0.01Mar 28, 2025
Change
0.6798.53%
Bid-
Ask0.01
volume13695
Intrest7854
Strike
92
92
Last Price6.25Mar 28, 2025
Change
3.65140.38%
Bid6
Ask6.3
volume1709
Intrest5039
Last Price0.01Mar 28, 2025
Change
0.4297.67%
Bid-
Ask0.01
volume5156
Intrest6876
Strike
93
93
Last Price7.2Mar 28, 2025
Change
3.98123.6%
Bid5.55
Ask7.3
volume885
Intrest2374
Last Price0.01Mar 28, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume14184
Intrest13798
Strike
94
94
Last Price8.21Mar 28, 2025
Change
4.12100.73%
Bid8
Ask10.3
volume491
Intrest3021
Last Price0.01Mar 28, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume9408
Intrest12344
Strike
95
95
Last Price9.2Mar 28, 2025
Change
4.1582.18%
Bid8.15
Ask10.2
volume1618
Intrest5509
Last Price0.01Mar 28, 2025
Change
0.0990%
Bid-
Ask0.01
volume4446
Intrest8094
Strike
96
96
Last Price10.72Mar 28, 2025
Change
4.7579.56%
Bid8.15
Ask11.3
volume423
Intrest3135
Last Price0.01Mar 28, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume5113
Intrest6431
Strike
97
97
Last Price11.75Mar 28, 2025
Change
4.8570.29%
Bid10
Ask12.3
volume270
Intrest1379
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume1498
Intrest6407
Strike
98
98
Last Price12.92Mar 28, 2025
Change
5.1766.71%
Bid11.1
Ask12.3
volume260
Intrest639
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume2257
Intrest12170
Strike
99
99
Last Price14.1Mar 28, 2025
Change
554.95%
Bid11.75
Ask15.35
volume75
Intrest282
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume5927
Intrest18434
Strike
100
100
Last Price14.25Mar 28, 2025
Change
4.2542.5%
Bid12.25
Ask16.3
volume305
Intrest98
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume10983
Intrest13605
Strike
101
101
Last Price16.03Mar 28, 2025
Change
6.7372.37%
Bid13.2
Ask17.3
volume12
Intrest10
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume364
Intrest3914
Strike
102
102
Last Price16.87Mar 28, 2025
Change
6.6364.75%
Bid14.65
Ask18.3
volume13
Intrest8
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1339
Intrest4599
Strike
103
103
Last Price18Mar 28, 2025
Change
5.2541.18%
Bid15.75
Ask19.3
volume17
Intrest16
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume206
Intrest3201
Strike
104
104
Last Price19.1Mar 28, 2025
Change
6.855.28%
Bid17
Ask19.3
volume20
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume401
Intrest15456
Strike
105
105
Last Price19.68Mar 28, 2025
Change
4.7832.08%
Bid18
Ask20.3
volume30
Intrest31
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume63
Intrest3226
Strike
106
106
Last Price20.6Mar 28, 2025
Change
4.729.56%
Bid18.3
Ask22.4
volume1
Intrest20
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume298
Intrest3326
Strike
107
107
Last Price21.95Mar 28, 2025
Change
5.0529.88%
Bid19.45
Ask23.3
volume14
Intrest4
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume344
Intrest2736
Strike
108
108
Last Price23.02Mar 28, 2025
Change
5.1228.6%
Bid20.65
Ask24.3
volume2
Intrest5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest1159
Strike
109
109
Last Price24.3Mar 28, 2025
Change
5.428.57%
Bid21.45
Ask25.4
volume2
Intrest7
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume384
Intrest6910
Strike
110
110
Last Price25Mar 28, 2025
Change
5.226.26%
Bid22.4
Ask26.4
volume21
Intrest26
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume103
Intrest6220
Strike
111
111
Last Price20.9Mar 27, 2025
Change
00%
Bid24
Ask26.3
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest713
Strike
112
112
Last Price27.05Mar 28, 2025
Change
5.1523.52%
Bid25
Ask27.3
volume2
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1508
Strike
113
113
Last Price27.96Mar 28, 2025
Change
5.0622.1%
Bid26
Ask28.3
volume3
Intrest3
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest670
Strike
114
114
Last Price28.89Mar 28, 2025
Change
7.2933.75%
Bid27.1
Ask30.05
volume2
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3737
Strike
115
115
Last Price23.35Mar 27, 2025
Change
00%
Bid28.2
Ask30.45
volume0
Intrest14
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest464
Strike
116
116
Last Price24.03Mar 27, 2025
Change
00%
Bid29.15
Ask32
volume0
Intrest2
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest679
Strike
117
117
Last Price27.89Mar 28, 2025
Change
2.198.52%
Bid30.1
Ask33
volume1
Intrest48
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5437
Strike
118
118
Last Price28.82Mar 28, 2025
Change
2.087.78%
Bid31.1
Ask34
volume2
Intrest4
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest308
Strike
119
119
Last Price31.94Mar 28, 2025
Change
4.4616.23%
Bid32.1
Ask34.55
volume3
Intrest3
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest2461
Strike
120
120
Last Price30.64Mar 28, 2025
Change
2.8410.22%
Bid33.35
Ask35.45
volume1
Intrest5
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest369
Strike
121
121
Last Price31.66Mar 28, 2025
Change
2.368.05%
Bid34.1
Ask37
volume1
Intrest4
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest372
Strike
122
122
Last Price32.59Mar 28, 2025
Change
1.946.33%
Bid35.1
Ask38.05
volume1
Intrest1
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.03
volume1
Intrest427
Strike
123
123
Last Price31.3Mar 27, 2025
Change
00%
Bid36.15
Ask39.05
volume0
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest418
Strike
124
124
Last Price32.19Mar 27, 2025
Change
00%
Bid37.1
Ask40
volume0
Intrest3
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1502
Strike
125
125
Last Price32.98Mar 27, 2025
Change
00%
Bid38.15
Ask41
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest386
Strike
126
126
Last Price36.79Mar 28, 2025
Change
2.888.49%
Bid39.1
Ask42.05
volume1
Intrest2
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest754
Strike
127
127
Last Price37.72Mar 28, 2025
Change
4.8314.69%
Bid40.15
Ask43
volume1
Intrest2
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest353
Strike
128
128
Last Price32.08Mar 26, 2025
Change
00%
Bid41.1
Ask44
volume0
Intrest1
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest197
Strike
129
129
Last Price33.53Mar 25, 2025
Change
00%
Bid42.15
Ask45.05
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest918
Strike
130
130
Last Price38.37Mar 27, 2025
Change
00%
Bid43.15
Ask46
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest167
Strike
131
131
Last Price39.3Mar 27, 2025
Change
00%
Bid44.15
Ask47
volume0
Intrest2
Last Price0.03Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest42
Strike
132
132
Last Price35.24Mar 26, 2025
Change
00%
Bid45.15
Ask48.05
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume61
Intrest53
Strike
133
133
Last Price36.17Mar 26, 2025
Change
00%
Bid46.15
Ask49.05
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest323
Strike
134
134
Last Price44.89Mar 28, 2025
Change
7.419.74%
Bid47.15
Ask50
volume1
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest516
Strike
135
135
Last Price45.82Mar 28, 2025
Change
2.275.21%
Bid48.15
Ask51.05
volume1
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest72
Strike
136
136
Last Price39.53Mar 26, 2025
Change
00%
Bid49.15
Ask52
volume0
Intrest1
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest195
Strike
137
137
Last Price35.15Feb 20, 2025
Change
00%
Bid50.15
Ask53
volume0
Intrest0
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest71
Strike
138
138
Last Price45.25Feb 24, 2025
Change
00%
Bid51.15
Ask54
volume0
Intrest0
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest697
Strike
139
139
Last Price-
Change
-
Bid52.1
Ask55
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest703
Strike
140
140
Last Price50.15Feb 24, 2025
Change
00%
Bid53.1
Ask56.05
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest181
Strike
145
145
Last Price32.8Feb 11, 2025
Change
00%
Bid57.6
Ask61.2
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest2655
Strike
150
150
Last Price63.57Feb 25, 2025
Change
00%
Bid62.4
Ask66.2
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume29
Intrest933
Strike
155
155
Last Price59.4Mar 24, 2025
Change
00%
Bid67.6
Ask71.2
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1840
Strike
160
160
Last Price64.35Mar 24, 2025
Change
00%
Bid73.1
Ask76.05
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume8
Intrest282
Strike
165
165
Last Price59Feb 20, 2025
Change
00%
Bid78.1
Ask81.05
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest920
Strike
170
170
Last Price74.4Mar 25, 2025
Change
00%
Bid83.15
Ask86
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest452
Strike
175
175
Last Price93Mar 06, 2025
Change
00%
Bid87.6
Ask91.2
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest324
Strike
180
180
Last Price-
Change
-
Bid93.1
Ask95.45
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1982
Strike
185
185
Last Price106.2Mar 11, 2025
Change
00%
Bid97.6
Ask101.2
volume0
Intrest0