La bourse est fermée

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,58-0,06 (-0,21 %)
À la clôture : 04:00PM EDT
28,58 0,00 (0,00 %)
Échanges après Bourse : 08:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR240726C000150002024-07-19 11:39AM EDT15.0014.1013.3514.70+0.45+3.30%223383.98%
PLTR240726C000160002024-07-19 11:53AM EDT16.0013.2011.8013.45+0.55+4.35%2319220.31%
PLTR240726C000170002024-07-19 1:02PM EDT17.0012.0511.3512.45+0.35+2.99%1431294.92%
PLTR240726C000175002024-07-19 11:31AM EDT17.5011.6510.8512.20+0.30+2.64%24307.42%
PLTR240726C000180002024-07-17 11:19AM EDT18.0010.5510.3511.800.00-234302.34%
PLTR240726C000185002024-07-17 11:19AM EDT18.5010.059.8511.200.00-812279.69%
PLTR240726C000190002024-07-19 11:52AM EDT19.0010.289.4010.45+0.23+2.29%636247.66%
PLTR240726C000195002024-07-16 1:24PM EDT19.509.058.859.950.00-216230.47%
PLTR240726C000200002024-07-19 3:14PM EDT20.008.658.359.55+0.65+8.12%20197227.54%
PLTR240726C000205002024-07-16 2:04PM EDT20.508.057.908.900.00-434206.64%
PLTR240726C000210002024-07-19 12:46PM EDT21.008.137.408.55+0.38+4.90%7446207.42%
PLTR240726C000215002024-07-19 11:58AM EDT21.507.706.907.35+0.45+6.21%3897118.75%
PLTR240726C000220002024-07-19 3:45PM EDT22.006.706.357.90+0.27+4.20%27436204.30%
PLTR240726C000225002024-07-19 3:49PM EDT22.506.185.906.45-0.17-2.68%18120118.75%
PLTR240726C000230002024-07-19 3:24PM EDT23.005.905.406.45+0.20+3.51%80437153.91%
PLTR240726C000235002024-07-19 11:16AM EDT23.505.204.906.40-0.47-8.29%56263170.31%
PLTR240726C000240002024-07-19 3:30PM EDT24.004.944.405.45+0.64+14.88%261,521131.84%
PLTR240726C000245002024-07-19 3:40PM EDT24.504.173.404.95+0.09+2.21%10656883.59%
PLTR240726C000250002024-07-19 3:57PM EDT25.003.723.604.45-0.02-0.53%1,1051,784121.09%
PLTR240726C000255002024-07-19 3:32PM EDT25.503.353.103.90+0.25+8.06%7051,273107.03%
PLTR240726C000260002024-07-19 3:56PM EDT26.002.762.522.95-0.04-1.43%1,0032,85966.41%
PLTR240726C000265002024-07-19 3:57PM EDT26.502.252.112.29-0.04-1.75%1,2631,95952.34%
PLTR240726C000270002024-07-19 3:50PM EDT27.001.841.581.87-0.11-5.64%1,0123,58860.35%
PLTR240726C000275002024-07-19 3:55PM EDT27.501.461.431.49-0.13-8.18%1,3584,10256.35%
PLTR240726C000280002024-07-19 3:59PM EDT28.001.121.071.13-0.16-12.50%2,8687,37853.61%
PLTR240726C000285002024-07-19 3:59PM EDT28.500.850.820.85-0.14-14.14%3,7414,72654.49%
PLTR240726C000290002024-07-19 3:59PM EDT29.000.630.600.62-0.14-18.18%12,41915,24854.49%
PLTR240726C000295002024-07-19 3:59PM EDT29.500.440.420.44-0.14-24.14%15,1427,34954.39%
PLTR240726C000300002024-07-19 3:59PM EDT30.000.310.300.31-0.13-29.55%40,05623,97555.27%
PLTR240726C000305002024-07-19 3:59PM EDT30.500.200.200.22-0.12-37.50%3,9362,30455.86%
PLTR240726C000310002024-07-19 3:59PM EDT31.000.150.080.15-0.09-37.50%5,3285,38153.13%
PLTR240726C000315002024-07-19 3:58PM EDT31.500.110.100.11-0.06-35.29%3,4893,84458.79%
PLTR240726C000320002024-07-19 3:56PM EDT32.000.080.060.08-0.06-42.86%3,3784,05359.38%
PLTR240726C000325002024-07-19 3:46PM EDT32.500.060.050.06-0.06-50.00%4681,21462.11%
PLTR240726C000330002024-07-19 3:57PM EDT33.000.040.030.05-0.04-50.00%1,9633,80064.06%
PLTR240726C000335002024-07-19 3:57PM EDT33.500.040.030.04-0.02-33.33%7115467.19%
PLTR240726C000340002024-07-19 3:22PM EDT34.000.030.020.05-0.03-50.00%931,05272.66%
PLTR240726C000345002024-07-19 1:55PM EDT34.500.050.020.07-0.01-16.67%1496981.25%
PLTR240726C000350002024-07-19 2:35PM EDT35.000.030.010.06-0.03-50.00%4734,90282.03%
PLTR240726C000355002024-07-19 3:39PM EDT35.500.030.010.04-0.02-40.00%1828082.81%
PLTR240726C000360002024-07-19 1:12PM EDT36.000.030.010.040.00-20422086.72%
PLTR240726C000365002024-07-16 12:19PM EDT36.500.040.010.050.00--293.75%
PLTR240726C000370002024-07-19 12:04PM EDT37.000.050.010.04-0.01-16.67%77013795.31%
PLTR240726C000375002024-07-19 11:46AM EDT37.500.040.000.04+0.02+100.00%802096.88%
PLTR240726C000380002024-07-19 12:10PM EDT38.000.010.010.04-0.02-66.67%224,163103.13%
PLTR240726C000400002024-07-19 2:23PM EDT40.000.010.000.03-0.02-66.67%66,400110.94%
PLTR240726C000410002024-07-19 3:56PM EDT41.000.010.000.030.00-2393,965118.75%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR240726P000150002024-07-16 10:38AM EDT15.000.040.000.030.00-121209.38%
PLTR240726P000160002024-07-11 2:12PM EDT16.000.020.000.030.00--21190.63%
PLTR240726P000170002024-07-18 10:02AM EDT17.000.010.000.030.00-20273171.88%
PLTR240726P000175002024-07-18 10:02AM EDT17.500.010.000.080.00-1029187.50%
PLTR240726P000180002024-07-18 12:55PM EDT18.000.010.000.050.00-1126165.63%
PLTR240726P000185002024-07-18 12:55PM EDT18.500.010.000.020.00-144264140.63%
PLTR240726P000190002024-07-18 12:55PM EDT19.000.010.000.030.00-802938137.50%
PLTR240726P000195002024-07-18 1:25PM EDT19.500.010.000.030.00-1,8382,115131.25%
PLTR240726P000200002024-07-19 2:37PM EDT20.000.010.000.01-0.01-50.00%123457106.25%
PLTR240726P000205002024-07-18 3:46PM EDT20.500.020.000.030.00-207359115.63%
PLTR240726P000210002024-07-19 3:25PM EDT21.000.010.000.01-0.01-50.00%561,06393.75%
PLTR240726P000215002024-07-19 3:59PM EDT21.500.010.000.02-0.05-83.33%1840495.31%
PLTR240726P000220002024-07-19 3:06PM EDT22.000.010.010.02-0.02-66.67%511,03893.75%
PLTR240726P000225002024-07-19 2:58PM EDT22.500.020.010.03-0.01-33.33%174,73089.84%
PLTR240726P000230002024-07-19 2:05PM EDT23.000.010.010.04-0.02-66.67%111,59785.94%
PLTR240726P000235002024-07-19 3:40PM EDT23.500.020.010.020.00-7493371.88%
PLTR240726P000240002024-07-19 3:23PM EDT24.000.030.020.03-0.01-25.00%282,94871.09%
PLTR240726P000245002024-07-19 2:55PM EDT24.500.040.020.06-0.02-33.33%1,74094569.53%
PLTR240726P000250002024-07-19 3:44PM EDT25.000.050.030.05-0.03-37.50%4153,52061.72%
PLTR240726P000255002024-07-19 3:54PM EDT25.500.050.050.06-0.05-50.00%3504,15158.20%
PLTR240726P000260002024-07-19 3:52PM EDT26.000.090.070.10-0.05-35.71%1,0123,81955.86%
PLTR240726P000265002024-07-19 3:59PM EDT26.500.140.120.15-0.04-22.22%9,3961,72054.30%
PLTR240726P000270002024-07-19 3:59PM EDT27.000.210.210.22-0.07-25.00%2,8767,37653.32%
PLTR240726P000275002024-07-19 3:59PM EDT27.500.330.330.39-0.07-17.50%3,0944,72554.69%
PLTR240726P000280002024-07-19 3:59PM EDT28.000.500.500.52-0.09-15.25%7,3463,29752.93%
PLTR240726P000285002024-07-19 3:59PM EDT28.500.720.720.74-0.09-11.11%4,6812,73452.73%
PLTR240726P000290002024-07-19 3:59PM EDT29.000.980.981.08-0.03-2.97%5,7642,54854.49%
PLTR240726P000295002024-07-19 3:59PM EDT29.501.291.311.35-0.10-7.19%2,18946652.93%
PLTR240726P000300002024-07-19 3:59PM EDT30.001.701.701.91-0.02-1.16%1,18290661.91%
PLTR240726P000305002024-07-19 3:04PM EDT30.501.991.862.69-0.09-4.33%9118569.34%
PLTR240726P000310002024-07-19 1:00PM EDT31.002.112.482.65-0.41-16.27%3021857.03%
PLTR240726P000315002024-07-19 1:59PM EDT31.502.732.763.20+0.06+2.25%114151.17%
PLTR240726P000320002024-07-19 2:14PM EDT32.003.203.404.25-0.25-7.25%5467100.20%
PLTR240726P000325002024-07-19 1:27PM EDT32.503.703.904.20-0.82-18.14%74176.17%
PLTR240726P000330002024-07-19 3:22PM EDT33.004.354.355.15-0.05-1.14%199600108.20%
PLTR240726P000335002024-07-19 1:43PM EDT33.504.654.855.70+0.15+3.33%33118.16%
PLTR240726P000350002024-07-18 11:38AM EDT35.006.305.557.200.00-2724181.84%
PLTR240726P000355002024-07-18 11:18AM EDT35.506.405.658.000.00-421215.43%
PLTR240726P000360002024-07-11 10:23AM EDT36.007.407.158.250.00--0141.41%
PLTR240726P000365002024-07-19 1:01PM EDT36.507.406.659.80-0.45-5.73%125150.78%
PLTR240726P000370002024-07-18 12:59PM EDT37.007.957.509.100.00-122199.80%
PLTR240726P000380002024-07-16 10:29AM EDT38.0010.159.159.650.00--5156.25%
PLTR240726P000385002024-07-18 1:14PM EDT38.509.359.0510.700.00-30228.71%
PLTR240726P000390002024-07-18 12:12PM EDT39.0010.159.5511.200.00-24234.77%
PLTR240726P000400002024-07-17 10:27AM EDT40.0011.609.4012.650.00--0289.06%
PLTR240726P000410002024-07-18 10:03AM EDT41.0011.8011.5513.20-0.20-1.67%310257.62%