La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 686,79 +1 069,20 (+1,74 %)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour2 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240802C00015000 | 2024-07-26 12:01PM EDT | 15.00 | 11.98 | 12.05 | 12.40 | -0.42 | -3.39% | 8 | 13 | 210.94% |
| PLTR240802C00016000 | 2024-07-10 3:49PM EDT | 16.00 | 12.40 | 11.00 | 11.40 | 0.00 | - | - | 1 | 168.75% |
| PLTR240802C00017000 | 2024-07-25 12:05PM EDT | 17.00 | 10.00 | 9.35 | 10.40 | 0.00 | - | 9 | 16 | 232.03% |
| PLTR240802C00017500 | 2024-07-26 12:50PM EDT | 17.50 | 9.56 | 8.65 | 9.90 | -1.69 | -15.02% | 1 | 3 | 220.31% |
| PLTR240802C00018000 | 2024-07-22 3:59PM EDT | 18.00 | 10.55 | 9.10 | 9.40 | 0.00 | - | 5 | 68 | 164.84% |
| PLTR240802C00018500 | 2024-07-26 12:46PM EDT | 18.50 | 8.60 | 7.85 | 8.90 | -1.60 | -15.69% | 2 | 4 | 197.66% |
| PLTR240802C00019000 | 2024-07-26 10:09AM EDT | 19.00 | 8.02 | 8.10 | 8.40 | -0.65 | -7.50% | 5 | 46 | 146.09% |
| PLTR240802C00019500 | 2024-07-26 9:59AM EDT | 19.50 | 7.70 | 6.85 | 7.90 | -1.89 | -19.71% | 1 | 14 | 175.39% |
| PLTR240802C00020000 | 2024-07-26 2:15PM EDT | 20.00 | 7.23 | 7.10 | 7.40 | +0.38 | +5.55% | 11 | 101 | 128.13% |
| PLTR240802C00020500 | 2024-07-24 10:39AM EDT | 20.50 | 7.35 | 5.75 | 6.90 | 0.00 | - | 1 | 25 | 154.30% |
| PLTR240802C00021000 | 2024-07-26 3:04PM EDT | 21.00 | 6.10 | 6.10 | 6.40 | -1.43 | -18.99% | 11 | 156 | 110.94% |
| PLTR240802C00021500 | 2024-07-26 1:00PM EDT | 21.50 | 5.70 | 5.65 | 5.90 | 0.00 | - | 16 | 83 | 108.98% |
| PLTR240802C00022000 | 2024-07-26 3:43PM EDT | 22.00 | 5.20 | 5.15 | 5.40 | +0.55 | +11.83% | 25 | 494 | 100.39% |
| PLTR240802C00022500 | 2024-07-26 3:54PM EDT | 22.50 | 4.68 | 4.65 | 4.90 | +0.25 | +5.64% | 15 | 67 | 91.80% |
| PLTR240802C00023000 | 2024-07-26 3:56PM EDT | 23.00 | 4.20 | 4.15 | 4.35 | +0.04 | +0.96% | 71 | 451 | 77.73% |
| PLTR240802C00023500 | 2024-07-26 3:49PM EDT | 23.50 | 3.77 | 2.97 | 3.80 | +0.35 | +10.23% | 38 | 340 | 79.30% |
| PLTR240802C00024000 | 2024-07-26 1:25PM EDT | 24.00 | 3.20 | 3.20 | 3.30 | +0.43 | +15.52% | 50 | 289 | 61.72% |
| PLTR240802C00024500 | 2024-07-26 3:58PM EDT | 24.50 | 2.75 | 2.69 | 2.91 | -0.16 | -5.50% | 65 | 261 | 61.72% |
| PLTR240802C00025000 | 2024-07-26 3:46PM EDT | 25.00 | 2.29 | 2.26 | 2.50 | +0.39 | +20.53% | 221 | 2,417 | 62.50% |
| PLTR240802C00025500 | 2024-07-26 2:09PM EDT | 25.50 | 1.90 | 1.64 | 1.98 | +0.24 | +14.46% | 237 | 1,855 | 62.01% |
| PLTR240802C00026000 | 2024-07-26 3:49PM EDT | 26.00 | 1.47 | 1.47 | 1.51 | +0.27 | +22.50% | 644 | 1,838 | 51.56% |
| PLTR240802C00026500 | 2024-07-26 3:54PM EDT | 26.50 | 1.06 | 1.12 | 1.14 | +0.16 | +17.78% | 1,143 | 1,709 | 50.00% |
| PLTR240802C00027000 | 2024-07-26 3:59PM EDT | 27.00 | 0.82 | 0.81 | 0.83 | +0.16 | +24.24% | 5,856 | 7,349 | 49.22% |
| PLTR240802C00027500 | 2024-07-26 3:59PM EDT | 27.50 | 0.58 | 0.58 | 0.59 | +0.10 | +20.83% | 5,048 | 5,744 | 48.93% |
| PLTR240802C00028000 | 2024-07-26 3:59PM EDT | 28.00 | 0.39 | 0.38 | 0.40 | +0.06 | +18.18% | 8,862 | 14,925 | 48.44% |
| PLTR240802C00028500 | 2024-07-26 3:59PM EDT | 28.50 | 0.26 | 0.25 | 0.29 | +0.04 | +18.18% | 6,440 | 6,137 | 50.59% |
| PLTR240802C00029000 | 2024-07-26 3:59PM EDT | 29.00 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 3,777 | 7,929 | 48.63% |
| PLTR240802C00029500 | 2024-07-26 3:59PM EDT | 29.50 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 1,178 | 4,810 | 50.78% |
| PLTR240802C00030000 | 2024-07-26 3:59PM EDT | 30.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 3,812 | 14,263 | 51.17% |
| PLTR240802C00030500 | 2024-07-26 3:58PM EDT | 30.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 472 | 2,752 | 53.52% |
| PLTR240802C00031000 | 2024-07-26 3:59PM EDT | 31.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 962 | 6,956 | 57.03% |
| PLTR240802C00031500 | 2024-07-26 3:46PM EDT | 31.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 3,083 | 1,629 | 60.94% |
| PLTR240802C00032000 | 2024-07-26 3:59PM EDT | 32.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 267 | 2,789 | 62.50% |
| PLTR240802C00033000 | 2024-07-26 3:43PM EDT | 33.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 312 | 2,961 | 70.31% |
| PLTR240802C00034000 | 2024-07-26 3:50PM EDT | 34.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 250 | 3,767 | 73.44% |
| PLTR240802C00035000 | 2024-07-26 3:26PM EDT | 35.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 170 | 4,583 | 81.25% |
| PLTR240802C00036000 | 2024-07-26 2:43PM EDT | 36.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 365 | 92.19% |
| PLTR240802C00037000 | 2024-07-26 3:37PM EDT | 37.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 126 | 236 | 90.63% |
| PLTR240802C00038000 | 2024-07-26 3:25PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 1,791 | 98.44% |
| PLTR240802C00039000 | 2024-07-25 11:50AM EDT | 39.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 117.97% |
| PLTR240802C00040000 | 2024-07-26 10:58AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 186 | 125.00% |
| PLTR240802C00041000 | 2024-07-26 10:05AM EDT | 41.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 8 | 333 | 137.50% |
Options de ventepour2 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240802P00015000 | 2024-07-25 10:46AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 61 | 171.88% |
| PLTR240802P00016000 | 2024-07-24 9:54AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 8 | 156.25% |
| PLTR240802P00017000 | 2024-07-24 9:59AM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 151 | 231 | 146.88% |
| PLTR240802P00017500 | 2024-07-25 11:52AM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 527 | 137.50% |
| PLTR240802P00018000 | 2024-07-26 9:53AM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 1,017 | 129.69% |
| PLTR240802P00018500 | 2024-07-26 9:54AM EDT | 18.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 208 | 360 | 121.88% |
| PLTR240802P00019000 | 2024-07-26 10:15AM EDT | 19.00 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 4 | 102 | 118.75% |
| PLTR240802P00019500 | 2024-07-26 12:52PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 247 | 26 | 93.75% |
| PLTR240802P00020000 | 2024-07-26 3:02PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13 | 435 | 87.50% |
| PLTR240802P00020500 | 2024-07-26 3:49PM EDT | 20.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 53 | 965 | 92.19% |
| PLTR240802P00021000 | 2024-07-26 3:53PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 25 | 600 | 85.94% |
| PLTR240802P00021500 | 2024-07-26 12:50PM EDT | 21.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 321 | 1,559 | 78.13% |
| PLTR240802P00022000 | 2024-07-26 2:15PM EDT | 22.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 102 | 1,554 | 71.88% |
| PLTR240802P00022500 | 2024-07-26 2:50PM EDT | 22.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 69 | 5,195 | 68.75% |
| PLTR240802P00023000 | 2024-07-26 3:48PM EDT | 23.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 154 | 1,919 | 64.06% |
| PLTR240802P00023500 | 2024-07-26 2:16PM EDT | 23.50 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 113 | 1,124 | 60.16% |
| PLTR240802P00024000 | 2024-07-26 3:50PM EDT | 24.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 2,127 | 3,597 | 55.86% |
| PLTR240802P00024500 | 2024-07-26 3:59PM EDT | 24.50 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 6,247 | 2,009 | 52.73% |
| PLTR240802P00025000 | 2024-07-26 3:59PM EDT | 25.00 | 0.11 | 0.10 | 0.11 | -0.14 | -56.00% | 2,067 | 7,409 | 50.78% |
| PLTR240802P00025500 | 2024-07-26 3:59PM EDT | 25.50 | 0.18 | 0.16 | 0.18 | -0.18 | -50.00% | 770 | 2,716 | 50.39% |
| PLTR240802P00026000 | 2024-07-26 3:58PM EDT | 26.00 | 0.27 | 0.26 | 0.29 | -0.25 | -48.08% | 1,712 | 6,002 | 50.00% |
| PLTR240802P00026500 | 2024-07-26 3:57PM EDT | 26.50 | 0.43 | 0.40 | 0.43 | -0.32 | -42.67% | 3,628 | 3,096 | 48.54% |
| PLTR240802P00027000 | 2024-07-26 3:59PM EDT | 27.00 | 0.63 | 0.60 | 0.63 | -0.36 | -36.36% | 4,586 | 5,450 | 47.85% |
| PLTR240802P00027500 | 2024-07-26 3:56PM EDT | 27.50 | 0.88 | 0.86 | 0.89 | -0.44 | -33.33% | 1,535 | 3,360 | 47.66% |
| PLTR240802P00028000 | 2024-07-26 3:43PM EDT | 28.00 | 1.21 | 1.18 | 1.20 | -0.45 | -27.11% | 749 | 5,403 | 47.07% |
| PLTR240802P00028500 | 2024-07-26 3:59PM EDT | 28.50 | 1.52 | 1.52 | 1.67 | -0.51 | -25.12% | 135 | 1,837 | 55.47% |
| PLTR240802P00029000 | 2024-07-26 3:50PM EDT | 29.00 | 2.00 | 1.76 | 2.13 | -0.39 | -16.32% | 121 | 1,827 | 61.72% |
| PLTR240802P00029500 | 2024-07-26 2:35PM EDT | 29.50 | 2.40 | 2.26 | 2.55 | -0.13 | -5.14% | 21 | 1,080 | 62.89% |
| PLTR240802P00030000 | 2024-07-26 2:17PM EDT | 30.00 | 2.86 | 2.75 | 2.94 | -0.44 | -13.33% | 44 | 656 | 57.81% |
| PLTR240802P00030500 | 2024-07-26 2:01PM EDT | 30.50 | 3.40 | 3.30 | 3.45 | -0.60 | -15.00% | 100 | 867 | 53.52% |
| PLTR240802P00031000 | 2024-07-26 2:13PM EDT | 31.00 | 3.80 | 3.70 | 3.95 | -0.42 | -9.95% | 447 | 440 | 72.66% |
| PLTR240802P00031500 | 2024-07-25 12:15PM EDT | 31.50 | 4.55 | 4.15 | 4.45 | 0.00 | - | 1 | 29 | 78.91% |
| PLTR240802P00032000 | 2024-07-26 12:14PM EDT | 32.00 | 4.90 | 4.70 | 4.95 | +0.11 | +2.30% | 424 | 422 | 84.77% |
| PLTR240802P00033000 | 2024-07-25 9:51AM EDT | 33.00 | 6.90 | 5.65 | 5.90 | 0.00 | - | 1 | 74 | 86.72% |
| PLTR240802P00034000 | 2024-07-23 10:43AM EDT | 34.00 | 5.10 | 6.70 | 6.90 | 0.00 | - | - | 2 | 96.88% |
| PLTR240802P00035000 | 2024-07-25 11:05AM EDT | 35.00 | 8.35 | 7.70 | 7.90 | 0.00 | - | 1 | 1 | 106.25% |
| PLTR240802P00036000 | 2024-07-25 11:05AM EDT | 36.00 | 9.35 | 8.70 | 8.90 | 0.00 | - | 1 | 2 | 115.63% |
| PLTR240802P00037000 | 2024-07-25 1:03PM EDT | 37.00 | 9.80 | 9.65 | 9.90 | 0.00 | - | 6 | 6 | 124.61% |
| PLTR240802P00038000 | 2024-07-25 1:03PM EDT | 38.00 | 10.80 | 10.60 | 10.90 | 0.00 | - | 8 | 0 | 132.81% |
| PLTR240802P00039000 | 2024-07-16 3:24PM EDT | 39.00 | 10.33 | 11.60 | 11.90 | 0.00 | - | 2 | 0 | 141.02% |
| PLTR240802P00040000 | 2024-07-24 11:14AM EDT | 40.00 | 12.50 | 12.60 | 12.90 | 0.00 | - | 2 | 2 | 148.83% |
| PLTR240802P00041000 | 2024-07-25 9:41AM EDT | 41.00 | 15.20 | 13.65 | 13.90 | 0.00 | - | - | - | 156.25% |
