La bourse est fermée

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
21,15+0,11 (+0,55 %)
À partir de 3:31PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR211203C000140002021-11-26 12:50PM EST14.006.987.057.150.00-32137.50%
PLTR211203C000150002021-11-26 12:50PM EST15.005.996.056.150.00-225118.75%
PLTR211203C000160002021-11-24 12:55PM EST16.005.155.055.150.00--596.88%
PLTR211203C000170002021-11-29 2:00PM EST17.004.154.104.15+0.45+12.16%2878.13%
PLTR211203C000180002021-11-29 2:32PM EST18.003.103.053.20+0.18+6.16%384089.84%
PLTR211203C000185002021-11-29 3:00PM EST18.502.652.602.72+0.30+12.77%114659.38%
PLTR211203C000190002021-11-29 1:56PM EST19.002.122.132.22-0.07-3.20%3221157.03%
PLTR211203C000195002021-11-29 2:40PM EST19.501.681.651.72-0.05-2.89%5231057.42%
PLTR211203C000200002021-11-29 3:07PM EST20.001.211.251.29-0.09-6.92%7101,06052.34%
PLTR211203C000205002021-11-29 3:08PM EST20.500.860.860.88-0.04-4.44%1,8102,26450.59%
PLTR211203C000210002021-11-29 3:15PM EST21.000.580.560.58-0.01-1.69%20,8136,16650.20%
PLTR211203C000215002021-11-29 3:16PM EST21.500.340.330.34-0.02-5.56%8,4024,06150.00%
PLTR211203C000220002021-11-29 3:16PM EST22.000.190.180.19-0.02-9.52%9,6277,87450.39%
PLTR211203C000225002021-11-29 3:12PM EST22.500.090.090.10-0.02-18.18%3,9245,27050.00%
PLTR211203C000230002021-11-29 3:15PM EST23.000.060.050.06-0.02-25.00%9,42613,55153.13%
PLTR211203C000235002021-11-29 3:08PM EST23.500.040.030.04+0.01+33.33%3,0682,78556.64%
PLTR211203C000240002021-11-29 3:13PM EST24.000.020.010.02-0.01-33.33%2,3475,41856.25%
PLTR211203C000245002021-11-29 3:15PM EST24.500.020.010.02-0.01-33.33%3532,41664.06%
PLTR211203C000250002021-11-29 3:02PM EST25.000.020.010.02-0.01-33.33%1,0417,63470.31%
PLTR211203C000255002021-11-29 3:11PM EST25.500.010.000.01-0.01-50.00%6883,64265.63%
PLTR211203C000260002021-11-29 3:11PM EST26.000.010.000.02-0.01-50.00%3463,58979.69%
PLTR211203C000265002021-11-29 2:55PM EST26.500.010.000.010.00-2801,46878.13%
PLTR211203C000270002021-11-29 2:52PM EST27.000.010.000.01-0.01-50.00%1011,53784.38%
PLTR211203C000275002021-11-29 1:15PM EST27.500.010.000.010.00-2675187.50%
PLTR211203C000280002021-11-29 2:08PM EST28.000.010.000.02-0.01-50.00%712,628103.13%
PLTR211203C000285002021-11-29 2:02PM EST28.500.020.000.03+0.01+100.00%24536115.63%
PLTR211203C000290002021-11-29 2:52PM EST29.000.010.000.020.00-2,1124,591114.06%
PLTR211203C000300002021-11-29 12:03PM EST30.000.010.000.010.00-162,381112.50%
PLTR211203C000310002021-11-26 12:33PM EST31.000.010.000.010.00-3444125.00%
PLTR211203C000320002021-11-24 1:23PM EST32.000.010.000.030.00-20200151.56%
PLTR211203C000330002021-11-24 10:45AM EST33.000.020.000.010.00-32150143.75%
PLTR211203C000340002021-11-24 1:45PM EST34.000.010.000.030.00-2961168.75%
PLTR211203C000350002021-11-29 1:18PM EST35.000.010.000.010.00-11,710156.25%
PLTR211203C000400002021-11-15 3:33PM EST40.000.030.000.010.00-18175193.75%
Options de ventepour3 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR211203P000140002021-11-29 10:57AM EST14.000.010.000.01-0.02-66.67%1011137.50%
PLTR211203P000150002021-11-29 9:37AM EST15.000.010.000.010.00-312118.75%
PLTR211203P000160002021-11-29 3:05PM EST16.000.010.000.01-0.01-50.00%2448396.88%
PLTR211203P000170002021-11-29 3:05PM EST17.000.010.010.02-0.01-50.00%1891,34990.63%
PLTR211203P000180002021-11-29 2:46PM EST18.000.020.020.03-0.02-50.00%4221,62176.56%
PLTR211203P000185002021-11-29 3:07PM EST18.500.030.030.04-0.05-62.50%1,01778870.31%
PLTR211203P000190002021-11-29 2:58PM EST19.000.060.050.06-0.05-45.45%1,0301,70664.84%
PLTR211203P000195002021-11-29 3:15PM EST19.500.080.080.09-0.08-50.00%1,5553,10559.38%
PLTR211203P000200002021-11-29 3:13PM EST20.000.150.140.15-0.09-37.50%3,6855,65955.47%
PLTR211203P000205002021-11-29 3:12PM EST20.500.280.270.27-0.11-28.21%4,9057,70954.69%
PLTR211203P000210002021-11-29 3:15PM EST21.000.450.450.46-0.14-23.73%4,5565,69753.32%
PLTR211203P000215002021-11-29 3:13PM EST21.500.730.720.73-0.11-13.10%5722,85253.13%
PLTR211203P000220002021-11-29 3:07PM EST22.001.131.061.11-0.03-2.59%2803,55355.27%
PLTR211203P000225002021-11-29 3:01PM EST22.501.501.461.52-0.12-7.41%832,99756.64%
PLTR211203P000230002021-11-29 3:12PM EST23.001.981.921.99-0.05-2.46%2963,72762.50%
PLTR211203P000235002021-11-29 3:09PM EST23.502.462.402.45-0.06-2.38%3232,05266.41%
PLTR211203P000240002021-11-29 3:08PM EST24.002.972.872.95-0.01-0.34%1282,05571.88%
PLTR211203P000245002021-11-29 2:26PM EST24.503.413.403.45-0.35-9.31%16567485.16%
PLTR211203P000250002021-11-29 3:06PM EST25.003.953.903.950.00-3911,67293.75%
PLTR211203P000255002021-11-29 2:00PM EST25.504.384.354.45-0.34-7.20%4432793.75%
PLTR211203P000260002021-11-29 1:53PM EST26.004.904.855.00-0.29-5.59%203386110.16%
PLTR211203P000265002021-11-29 1:14PM EST26.505.525.355.50-0.08-1.43%23177117.97%
PLTR211203P000270002021-11-29 2:15PM EST27.005.865.855.90-0.24-3.93%21283101.56%
PLTR211203P000275002021-11-29 10:45AM EST27.506.756.356.45+0.30+4.65%24121.88%
PLTR211203P000280002021-11-29 12:31PM EST28.007.016.856.95-0.19-2.64%461128.91%
PLTR211203P000285002021-11-29 1:59PM EST28.507.357.357.50-0.30-3.92%222146.88%
PLTR211203P000290002021-11-29 1:59PM EST29.007.857.857.95-0.35-4.27%2823142.19%
PLTR211203P000300002021-11-29 1:44PM EST30.008.948.858.95-0.23-2.51%2549153.91%
PLTR211203P000310002021-11-29 2:40PM EST31.009.909.859.95+0.40+4.21%44165.63%
PLTR211203P000320002021-11-18 3:35PM EST32.0010.5010.8510.950.00--1176.56%
PLTR211203P000330002021-11-23 11:25AM EST33.0012.7011.8511.950.00--1187.50%
PLTR211203P000340002021-11-24 10:52AM EST34.0013.1512.8512.950.00--4196.88%
PLTR211203P000350002021-11-26 10:53AM EST35.0014.1013.8513.950.00-946207.81%
PLTR211203P000400002021-11-23 11:20AM EST40.0019.8018.8518.950.00-33251.56%