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.
Options d’achatpour3 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR211203C00014000 | 2021-11-26 12:50PM EST | 14.00 | 6.98 | 7.05 | 7.15 | 0.00 | - | 3 | 2 | 137.50% |
| PLTR211203C00015000 | 2021-11-26 12:50PM EST | 15.00 | 5.99 | 6.05 | 6.15 | 0.00 | - | 2 | 25 | 118.75% |
| PLTR211203C00016000 | 2021-11-24 12:55PM EST | 16.00 | 5.15 | 5.05 | 5.15 | 0.00 | - | - | 5 | 96.88% |
| PLTR211203C00017000 | 2021-11-29 2:00PM EST | 17.00 | 4.15 | 4.10 | 4.15 | +0.45 | +12.16% | 2 | 8 | 78.13% |
| PLTR211203C00018000 | 2021-11-29 2:32PM EST | 18.00 | 3.10 | 3.05 | 3.20 | +0.18 | +6.16% | 38 | 40 | 89.84% |
| PLTR211203C00018500 | 2021-11-29 3:00PM EST | 18.50 | 2.65 | 2.60 | 2.72 | +0.30 | +12.77% | 11 | 46 | 59.38% |
| PLTR211203C00019000 | 2021-11-29 1:56PM EST | 19.00 | 2.12 | 2.13 | 2.22 | -0.07 | -3.20% | 32 | 211 | 57.03% |
| PLTR211203C00019500 | 2021-11-29 2:40PM EST | 19.50 | 1.68 | 1.65 | 1.72 | -0.05 | -2.89% | 52 | 310 | 57.42% |
| PLTR211203C00020000 | 2021-11-29 3:07PM EST | 20.00 | 1.21 | 1.25 | 1.29 | -0.09 | -6.92% | 710 | 1,060 | 52.34% |
| PLTR211203C00020500 | 2021-11-29 3:08PM EST | 20.50 | 0.86 | 0.86 | 0.88 | -0.04 | -4.44% | 1,810 | 2,264 | 50.59% |
| PLTR211203C00021000 | 2021-11-29 3:15PM EST | 21.00 | 0.58 | 0.56 | 0.58 | -0.01 | -1.69% | 20,813 | 6,166 | 50.20% |
| PLTR211203C00021500 | 2021-11-29 3:16PM EST | 21.50 | 0.34 | 0.33 | 0.34 | -0.02 | -5.56% | 8,402 | 4,061 | 50.00% |
| PLTR211203C00022000 | 2021-11-29 3:16PM EST | 22.00 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 9,627 | 7,874 | 50.39% |
| PLTR211203C00022500 | 2021-11-29 3:12PM EST | 22.50 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 3,924 | 5,270 | 50.00% |
| PLTR211203C00023000 | 2021-11-29 3:15PM EST | 23.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 9,426 | 13,551 | 53.13% |
| PLTR211203C00023500 | 2021-11-29 3:08PM EST | 23.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 3,068 | 2,785 | 56.64% |
| PLTR211203C00024000 | 2021-11-29 3:13PM EST | 24.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,347 | 5,418 | 56.25% |
| PLTR211203C00024500 | 2021-11-29 3:15PM EST | 24.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 353 | 2,416 | 64.06% |
| PLTR211203C00025000 | 2021-11-29 3:02PM EST | 25.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,041 | 7,634 | 70.31% |
| PLTR211203C00025500 | 2021-11-29 3:11PM EST | 25.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 688 | 3,642 | 65.63% |
| PLTR211203C00026000 | 2021-11-29 3:11PM EST | 26.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 346 | 3,589 | 79.69% |
| PLTR211203C00026500 | 2021-11-29 2:55PM EST | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 1,468 | 78.13% |
| PLTR211203C00027000 | 2021-11-29 2:52PM EST | 27.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 101 | 1,537 | 84.38% |
| PLTR211203C00027500 | 2021-11-29 1:15PM EST | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 751 | 87.50% |
| PLTR211203C00028000 | 2021-11-29 2:08PM EST | 28.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 71 | 2,628 | 103.13% |
| PLTR211203C00028500 | 2021-11-29 2:02PM EST | 28.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 24 | 536 | 115.63% |
| PLTR211203C00029000 | 2021-11-29 2:52PM EST | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,112 | 4,591 | 114.06% |
| PLTR211203C00030000 | 2021-11-29 12:03PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,381 | 112.50% |
| PLTR211203C00031000 | 2021-11-26 12:33PM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 444 | 125.00% |
| PLTR211203C00032000 | 2021-11-24 1:23PM EST | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 200 | 151.56% |
| PLTR211203C00033000 | 2021-11-24 10:45AM EST | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 150 | 143.75% |
| PLTR211203C00034000 | 2021-11-24 1:45PM EST | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 29 | 61 | 168.75% |
| PLTR211203C00035000 | 2021-11-29 1:18PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,710 | 156.25% |
| PLTR211203C00040000 | 2021-11-15 3:33PM EST | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 175 | 193.75% |
Options de ventepour3 décembre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR211203P00014000 | 2021-11-29 10:57AM EST | 14.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 11 | 137.50% |
| PLTR211203P00015000 | 2021-11-29 9:37AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12 | 118.75% |
| PLTR211203P00016000 | 2021-11-29 3:05PM EST | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 483 | 96.88% |
| PLTR211203P00017000 | 2021-11-29 3:05PM EST | 17.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 189 | 1,349 | 90.63% |
| PLTR211203P00018000 | 2021-11-29 2:46PM EST | 18.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 422 | 1,621 | 76.56% |
| PLTR211203P00018500 | 2021-11-29 3:07PM EST | 18.50 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 1,017 | 788 | 70.31% |
| PLTR211203P00019000 | 2021-11-29 2:58PM EST | 19.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 1,030 | 1,706 | 64.84% |
| PLTR211203P00019500 | 2021-11-29 3:15PM EST | 19.50 | 0.08 | 0.08 | 0.09 | -0.08 | -50.00% | 1,555 | 3,105 | 59.38% |
| PLTR211203P00020000 | 2021-11-29 3:13PM EST | 20.00 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 3,685 | 5,659 | 55.47% |
| PLTR211203P00020500 | 2021-11-29 3:12PM EST | 20.50 | 0.28 | 0.27 | 0.27 | -0.11 | -28.21% | 4,905 | 7,709 | 54.69% |
| PLTR211203P00021000 | 2021-11-29 3:15PM EST | 21.00 | 0.45 | 0.45 | 0.46 | -0.14 | -23.73% | 4,556 | 5,697 | 53.32% |
| PLTR211203P00021500 | 2021-11-29 3:13PM EST | 21.50 | 0.73 | 0.72 | 0.73 | -0.11 | -13.10% | 572 | 2,852 | 53.13% |
| PLTR211203P00022000 | 2021-11-29 3:07PM EST | 22.00 | 1.13 | 1.06 | 1.11 | -0.03 | -2.59% | 280 | 3,553 | 55.27% |
| PLTR211203P00022500 | 2021-11-29 3:01PM EST | 22.50 | 1.50 | 1.46 | 1.52 | -0.12 | -7.41% | 83 | 2,997 | 56.64% |
| PLTR211203P00023000 | 2021-11-29 3:12PM EST | 23.00 | 1.98 | 1.92 | 1.99 | -0.05 | -2.46% | 296 | 3,727 | 62.50% |
| PLTR211203P00023500 | 2021-11-29 3:09PM EST | 23.50 | 2.46 | 2.40 | 2.45 | -0.06 | -2.38% | 323 | 2,052 | 66.41% |
| PLTR211203P00024000 | 2021-11-29 3:08PM EST | 24.00 | 2.97 | 2.87 | 2.95 | -0.01 | -0.34% | 128 | 2,055 | 71.88% |
| PLTR211203P00024500 | 2021-11-29 2:26PM EST | 24.50 | 3.41 | 3.40 | 3.45 | -0.35 | -9.31% | 165 | 674 | 85.16% |
| PLTR211203P00025000 | 2021-11-29 3:06PM EST | 25.00 | 3.95 | 3.90 | 3.95 | 0.00 | - | 391 | 1,672 | 93.75% |
| PLTR211203P00025500 | 2021-11-29 2:00PM EST | 25.50 | 4.38 | 4.35 | 4.45 | -0.34 | -7.20% | 44 | 327 | 93.75% |
| PLTR211203P00026000 | 2021-11-29 1:53PM EST | 26.00 | 4.90 | 4.85 | 5.00 | -0.29 | -5.59% | 203 | 386 | 110.16% |
| PLTR211203P00026500 | 2021-11-29 1:14PM EST | 26.50 | 5.52 | 5.35 | 5.50 | -0.08 | -1.43% | 23 | 177 | 117.97% |
| PLTR211203P00027000 | 2021-11-29 2:15PM EST | 27.00 | 5.86 | 5.85 | 5.90 | -0.24 | -3.93% | 21 | 283 | 101.56% |
| PLTR211203P00027500 | 2021-11-29 10:45AM EST | 27.50 | 6.75 | 6.35 | 6.45 | +0.30 | +4.65% | 2 | 4 | 121.88% |
| PLTR211203P00028000 | 2021-11-29 12:31PM EST | 28.00 | 7.01 | 6.85 | 6.95 | -0.19 | -2.64% | 4 | 61 | 128.91% |
| PLTR211203P00028500 | 2021-11-29 1:59PM EST | 28.50 | 7.35 | 7.35 | 7.50 | -0.30 | -3.92% | 2 | 22 | 146.88% |
| PLTR211203P00029000 | 2021-11-29 1:59PM EST | 29.00 | 7.85 | 7.85 | 7.95 | -0.35 | -4.27% | 28 | 23 | 142.19% |
| PLTR211203P00030000 | 2021-11-29 1:44PM EST | 30.00 | 8.94 | 8.85 | 8.95 | -0.23 | -2.51% | 25 | 49 | 153.91% |
| PLTR211203P00031000 | 2021-11-29 2:40PM EST | 31.00 | 9.90 | 9.85 | 9.95 | +0.40 | +4.21% | 4 | 4 | 165.63% |
| PLTR211203P00032000 | 2021-11-18 3:35PM EST | 32.00 | 10.50 | 10.85 | 10.95 | 0.00 | - | - | 1 | 176.56% |
| PLTR211203P00033000 | 2021-11-23 11:25AM EST | 33.00 | 12.70 | 11.85 | 11.95 | 0.00 | - | - | 1 | 187.50% |
| PLTR211203P00034000 | 2021-11-24 10:52AM EST | 34.00 | 13.15 | 12.85 | 12.95 | 0.00 | - | - | 4 | 196.88% |
| PLTR211203P00035000 | 2021-11-26 10:53AM EST | 35.00 | 14.10 | 13.85 | 13.95 | 0.00 | - | 9 | 46 | 207.81% |
| PLTR211203P00040000 | 2021-11-23 11:20AM EST | 40.00 | 19.80 | 18.85 | 18.95 | 0.00 | - | 3 | 3 | 251.56% |
