La bourse est fermée

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
8,81+0,45 (+5,32 %)
À partir de 02:25PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220527C000025002022-05-25 3:46PM EDT2.505.426.256.300.00-110.00%
PLTR220527C000030002022-05-27 10:02AM EDT3.005.635.705.90+1.10+24.28%1021,343.75%
PLTR220527C000050002022-05-27 1:31PM EDT5.003.753.753.80+0.47+14.33%15540.00%
PLTR220527C000055002022-05-20 12:08PM EDT5.502.503.253.300.00-110.00%
PLTR220527C000060002022-05-27 12:54PM EDT6.002.712.752.83+0.35+14.83%34126418.75%
PLTR220527C000065002022-05-27 2:07PM EDT6.502.272.272.34+0.50+28.25%87250.00%
PLTR220527C000070002022-05-27 1:53PM EDT7.001.781.751.82+0.43+31.85%1391,014243.75%
PLTR220527C000075002022-05-27 1:58PM EDT7.501.271.261.30+0.40+45.98%4002,1600.00%
PLTR220527C000080002022-05-27 2:09PM EDT8.000.780.760.78+0.41+110.81%2,54211,4910.00%
PLTR220527C000085002022-05-27 2:10PM EDT8.500.290.280.30+0.23+383.33%25,35611,4280.00%
PLTR220527C000090002022-05-27 2:07PM EDT9.000.010.010.020.00-10,08410,34145.31%
PLTR220527C000095002022-05-27 1:50PM EDT9.500.010.000.010.00-3024,85081.25%
PLTR220527C000100002022-05-27 1:25PM EDT10.000.010.000.010.00-636,541118.75%
PLTR220527C000105002022-05-27 1:46PM EDT10.500.010.000.010.00-582,857162.50%
PLTR220527C000110002022-05-26 12:50PM EDT11.000.010.000.010.00-11,590193.75%
PLTR220527C000115002022-05-26 1:01PM EDT11.500.010.000.010.00-10894225.00%
PLTR220527C000120002022-05-27 11:23AM EDT12.000.010.000.010.00-12,895250.00%
PLTR220527C000125002022-05-26 3:46PM EDT12.500.010.000.010.00-2955287.50%
PLTR220527C000130002022-05-27 12:54PM EDT13.000.010.000.010.00-5636312.50%
PLTR220527C000135002022-05-26 12:18PM EDT13.500.010.000.010.00-10604337.50%
PLTR220527C000140002022-05-27 10:50AM EDT14.000.010.000.010.00-71,567362.50%
PLTR220527C000145002022-05-26 1:22PM EDT14.500.010.000.010.00-2429387.50%
PLTR220527C000150002022-05-27 10:20AM EDT15.000.010.000.010.00-11,674400.00%
PLTR220527C000155002022-05-26 10:21AM EDT15.500.010.000.010.00-6699425.00%
PLTR220527C000160002022-05-26 9:40AM EDT16.000.010.000.010.00-201,141450.00%
PLTR220527C000165002022-05-19 1:19PM EDT16.500.020.000.010.00-9211475.00%
PLTR220527C000170002022-05-26 11:07AM EDT17.000.010.000.010.00-3412487.50%
PLTR220527C000175002022-05-19 10:18AM EDT17.500.020.000.010.00-1733500.00%
PLTR220527C000180002022-05-27 10:31AM EDT18.000.010.000.010.00-3573525.00%
PLTR220527C000185002022-05-13 11:39AM EDT18.500.020.000.010.00-125550.00%
PLTR220527C000190002022-05-09 9:39AM EDT19.000.010.000.010.00-12225550.00%
PLTR220527C000200002022-05-27 12:44PM EDT20.000.010.000.010.00-2224600.00%
PLTR220527C000210002022-05-09 10:03AM EDT21.000.020.000.000.00-1150.00%
PLTR220527C000225002022-05-16 12:05AM EDT22.500.02-0.010.00--9712.50%
PLTR220527C000250002022-05-26 2:52PM EDT25.000.01-0.030.00-116893.75%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220527P000030002022-05-20 1:08PM EDT3.000.010.000.010.00-21850.00%
PLTR220527P000040002022-05-23 10:08AM EDT4.000.01-0.010.00-58675.00%
PLTR220527P000050002022-05-26 1:54PM EDT5.000.010.000.010.00-23,525450.00%
PLTR220527P000055002022-05-25 10:47AM EDT5.500.010.000.010.00-1263387.50%
PLTR220527P000060002022-05-27 1:18PM EDT6.000.010.000.010.00-33,658325.00%
PLTR220527P000065002022-05-27 12:51PM EDT6.500.010.000.010.00-782,582262.50%
PLTR220527P000070002022-05-27 1:49PM EDT7.000.010.000.010.00-43915,268200.00%
PLTR220527P000075002022-05-27 2:05PM EDT7.500.010.000.01-0.01-50.00%3554,921150.00%
PLTR220527P000080002022-05-27 1:51PM EDT8.000.010.000.01-0.04-80.00%7074,89096.88%
PLTR220527P000085002022-05-27 2:07PM EDT8.500.010.010.02-0.22-95.65%3,5261,37356.25%
PLTR220527P000090002022-05-27 2:09PM EDT9.000.220.210.24-0.46-67.65%1,89496953.13%
PLTR220527P000095002022-05-27 1:51PM EDT9.500.730.720.75-0.40-35.40%105416128.13%
PLTR220527P000100002022-05-27 2:03PM EDT10.001.241.201.23-0.44-26.19%62603156.25%
PLTR220527P000105002022-05-27 1:40PM EDT10.501.741.711.75-0.41-19.07%28258228.13%
PLTR220527P000110002022-05-27 12:46PM EDT11.002.302.202.25-0.36-13.53%24197262.50%
PLTR220527P000115002022-05-27 1:49PM EDT11.502.732.712.75-0.42-13.33%13319312.50%
PLTR220527P000120002022-05-27 10:46AM EDT12.003.263.153.25-0.52-13.76%3103250.00%
PLTR220527P000125002022-05-27 11:51AM EDT12.503.803.703.75-0.36-8.65%3125375.00%
PLTR220527P000130002022-05-27 10:02AM EDT13.004.354.204.25-0.82-15.86%820406.25%
PLTR220527P000135002022-05-27 11:49AM EDT13.504.804.704.75-0.58-10.78%369437.50%
PLTR220527P000140002022-05-24 10:06AM EDT14.006.535.205.250.00-10468.75%
PLTR220527P000145002022-05-25 3:11PM EDT14.506.505.705.750.00-10493.75%
PLTR220527P000150002022-05-24 3:33PM EDT15.007.476.156.250.00-60400.00%
PLTR220527P000155002022-05-19 10:44AM EDT15.507.206.656.750.00-20425.00%
PLTR220527P000160002022-05-16 1:10PM EDT16.007.857.207.250.00-21568.75%
PLTR220527P000165002022-05-23 10:59AM EDT16.508.577.707.800.00-60656.25%
PLTR220527P000170002022-05-19 10:21AM EDT17.008.678.208.250.00-10618.75%
PLTR220527P000175002022-05-23 10:09AM EDT17.509.658.708.750.00-30637.50%
PLTR220527P000180002022-05-06 2:47PM EDT18.008.509.209.250.00-90662.50%
PLTR220527P000185002022-05-16 10:15AM EDT18.5010.219.659.750.00-30550.00%
PLTR220527P000190002022-05-23 10:42AM EDT19.0011.0510.2010.250.00-20700.00%
PLTR220527P000200002022-04-21 1:18PM EDT20.007.5111.8012.000.00-3111,464.06%
PLTR220527P000210002022-05-12 10:50AM EDT21.0014.0212.2012.250.00-10768.75%