La bourse ferme dans 2 h 22 min

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,46-0,12 (-0,42 %)
À la clôture : 04:00PM EDT
28,18 -0,27 (-0,97 %)
Avant Bourse : 09:08AM 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
PLTR240726C000150002024-07-22 11:02AM EDT15.0013.400.000.000.00-15380.00%
PLTR240726C000160002024-07-19 11:53AM EDT16.0013.200.000.000.00-23400.00%
PLTR240726C000170002024-07-22 1:52PM EDT17.0011.490.000.000.00-4310.00%
PLTR240726C000175002024-07-19 11:31AM EDT17.5011.650.000.000.00-230.00%
PLTR240726C000180002024-07-22 1:08PM EDT18.0010.550.000.000.00-6380.00%
PLTR240726C000185002024-07-17 11:19AM EDT18.5010.050.000.000.00-8120.00%
PLTR240726C000190002024-07-19 11:52AM EDT19.0010.280.000.000.00-6360.00%
PLTR240726C000195002024-07-16 1:24PM EDT19.509.050.000.000.00-2160.00%
PLTR240726C000200002024-07-22 10:49AM EDT20.008.300.000.000.00-32110.00%
PLTR240726C000205002024-07-22 3:31PM EDT20.507.950.000.000.00-20290.00%
PLTR240726C000210002024-07-22 10:15AM EDT21.007.170.000.000.00-214490.00%
PLTR240726C000215002024-07-22 1:14PM EDT21.507.050.000.000.00-31140.00%
PLTR240726C000220002024-07-22 9:30AM EDT22.006.920.000.000.00-14470.00%
PLTR240726C000225002024-07-22 11:15AM EDT22.505.900.000.000.00-201200.00%
PLTR240726C000230002024-07-22 12:10PM EDT23.005.350.000.000.00-284770.00%
PLTR240726C000235002024-07-22 3:40PM EDT23.505.050.000.000.00-52880.00%
PLTR240726C000240002024-07-22 3:44PM EDT24.004.500.000.000.00-1041,4670.00%
PLTR240726C000245002024-07-22 3:27PM EDT24.503.950.000.000.00-556400.00%
PLTR240726C000250002024-07-22 3:55PM EDT25.003.550.000.000.00-2792,1540.00%
PLTR240726C000255002024-07-22 3:34PM EDT25.502.980.000.000.00-611,1090.00%
PLTR240726C000260002024-07-22 3:57PM EDT26.002.490.000.000.00-5832,3910.00%
PLTR240726C000265002024-07-22 3:59PM EDT26.502.110.000.000.00-6512,8140.00%
PLTR240726C000270002024-07-22 3:55PM EDT27.001.650.000.000.00-1,7273,7290.00%
PLTR240726C000275002024-07-22 3:51PM EDT27.501.300.000.000.00-2,6593,7020.00%
PLTR240726C000280002024-07-22 3:59PM EDT28.000.870.000.000.00-10,6938,1510.00%
PLTR240726C000285002024-07-22 3:59PM EDT28.500.600.000.000.00-14,8708,9590.78%
PLTR240726C000290002024-07-22 3:59PM EDT29.000.390.000.000.00-21,16417,2146.25%
PLTR240726C000295002024-07-22 3:59PM EDT29.500.240.000.000.00-13,5809,74512.50%
PLTR240726C000300002024-07-22 3:59PM EDT30.000.150.000.000.00-39,89832,22312.50%
PLTR240726C000305002024-07-22 3:59PM EDT30.500.080.000.000.00-4,7705,21825.00%
PLTR240726C000310002024-07-22 3:58PM EDT31.000.050.000.000.00-3,5197,54825.00%
PLTR240726C000315002024-07-22 3:56PM EDT31.500.030.000.000.00-7,30411,70825.00%
PLTR240726C000320002024-07-22 3:57PM EDT32.000.030.000.000.00-2,4745,63425.00%
PLTR240726C000325002024-07-22 3:39PM EDT32.500.030.000.000.00-1,1671,58525.00%
PLTR240726C000330002024-07-22 3:34PM EDT33.000.020.000.000.00-2434,07725.00%
PLTR240726C000335002024-07-22 1:55PM EDT33.500.020.000.000.00-21265150.00%
PLTR240726C000340002024-07-22 3:59PM EDT34.000.020.000.000.00-2301,09650.00%
PLTR240726C000345002024-07-22 10:07AM EDT34.500.020.000.000.00-8021950.00%
PLTR240726C000350002024-07-22 3:57PM EDT35.000.010.000.000.00-5735,02350.00%
PLTR240726C000355002024-07-22 3:50PM EDT35.500.010.000.000.00-24150650.00%
PLTR240726C000360002024-07-22 2:41PM EDT36.000.010.000.000.00-1637250.00%
PLTR240726C000365002024-07-22 1:26PM EDT36.500.010.000.000.00-56056050.00%
PLTR240726C000370002024-07-22 12:58PM EDT37.000.010.000.000.00-45471850.00%
PLTR240726C000375002024-07-22 10:44AM EDT37.500.010.000.000.00-3512550.00%
PLTR240726C000380002024-07-22 2:09PM EDT38.000.010.000.000.00-2344,19550.00%
PLTR240726C000385002024-07-22 9:51AM EDT38.500.010.000.000.00-12012050.00%
PLTR240726C000400002024-07-22 9:40AM EDT40.000.010.000.000.00-156,39950.00%
PLTR240726C000410002024-07-22 9:57AM EDT41.000.010.000.000.00-664,03850.00%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR240726P000150002024-07-22 9:30AM EDT15.000.010.000.000.00-305150.00%
PLTR240726P000160002024-07-11 2:12PM EDT16.000.020.000.000.00--2150.00%
PLTR240726P000170002024-07-18 10:02AM EDT17.000.010.000.000.00-2027350.00%
PLTR240726P000175002024-07-18 10:02AM EDT17.500.010.000.000.00-102950.00%
PLTR240726P000180002024-07-18 12:55PM EDT18.000.010.000.000.00-112650.00%
PLTR240726P000185002024-07-18 12:55PM EDT18.500.010.000.000.00-14426450.00%
PLTR240726P000190002024-07-18 12:55PM EDT19.000.010.000.000.00-80293850.00%
PLTR240726P000195002024-07-18 1:25PM EDT19.500.010.000.000.00-1,8382,11550.00%
PLTR240726P000200002024-07-22 3:50PM EDT20.000.010.000.000.00-457550.00%
PLTR240726P000205002024-07-18 3:46PM EDT20.500.020.000.000.00-20735950.00%
PLTR240726P000210002024-07-22 1:59PM EDT21.000.010.000.000.00-551,07350.00%
PLTR240726P000215002024-07-22 3:49PM EDT21.500.010.000.000.00-1041750.00%
PLTR240726P000220002024-07-22 3:08PM EDT22.000.010.000.000.00-1,0601,38650.00%
PLTR240726P000225002024-07-22 3:25PM EDT22.500.020.000.000.00-44,73450.00%
PLTR240726P000230002024-07-22 3:43PM EDT23.000.010.000.000.00-231,59050.00%
PLTR240726P000235002024-07-22 3:42PM EDT23.500.010.000.000.00-4191,06350.00%
PLTR240726P000240002024-07-22 1:50PM EDT24.000.020.000.000.00-942,96750.00%
PLTR240726P000245002024-07-22 3:45PM EDT24.500.020.000.000.00-2742,60550.00%
PLTR240726P000250002024-07-22 3:55PM EDT25.000.030.000.000.00-3923,84025.00%
PLTR240726P000255002024-07-22 3:28PM EDT25.500.040.000.000.00-9364,07525.00%
PLTR240726P000260002024-07-22 3:58PM EDT26.000.050.000.000.00-2,0935,12625.00%
PLTR240726P000265002024-07-22 3:54PM EDT26.500.080.000.000.00-2,53411,72625.00%
PLTR240726P000270002024-07-22 3:59PM EDT27.000.140.000.000.00-5,92811,04312.50%
PLTR240726P000275002024-07-22 3:59PM EDT27.500.240.000.000.00-4,5166,88212.50%
PLTR240726P000280002024-07-22 3:59PM EDT28.000.390.000.000.00-6,9355,8226.25%
PLTR240726P000285002024-07-22 3:58PM EDT28.500.620.000.000.00-6,3044,1590.00%
PLTR240726P000290002024-07-22 3:59PM EDT29.000.910.000.000.00-1,6973,9530.00%
PLTR240726P000295002024-07-22 3:59PM EDT29.501.260.000.000.00-1867730.00%
PLTR240726P000300002024-07-22 3:50PM EDT30.001.600.000.000.00-881,0100.00%
PLTR240726P000305002024-07-22 11:05AM EDT30.501.990.000.000.00-281810.00%
PLTR240726P000310002024-07-22 3:48PM EDT31.002.350.000.000.00-212340.00%
PLTR240726P000315002024-07-22 10:18AM EDT31.503.550.000.000.00-19430.00%
PLTR240726P000320002024-07-19 3:31PM EDT32.003.200.000.000.00-541150.00%
PLTR240726P000325002024-07-22 1:05PM EDT32.503.900.000.000.00-13530.00%
PLTR240726P000330002024-07-22 11:08AM EDT33.004.600.000.000.00-3676680.00%
PLTR240726P000335002024-07-22 11:05AM EDT33.505.000.000.000.00-80400.00%
PLTR240726P000340002024-07-19 2:18PM EDT34.005.200.000.000.00-200.00%
PLTR240726P000350002024-07-18 11:38AM EDT35.006.300.000.000.00-27230.00%
PLTR240726P000355002024-07-22 10:19AM EDT35.507.550.000.000.00-230.00%
PLTR240726P000360002024-07-22 10:20AM EDT36.007.900.000.000.00-110.00%
PLTR240726P000365002024-07-19 1:01PM EDT36.507.400.000.000.00-12120.00%
PLTR240726P000370002024-07-22 10:20AM EDT37.008.900.000.000.00-450.00%
PLTR240726P000375002024-07-19 11:08AM EDT37.508.100.000.000.00-880.00%
PLTR240726P000380002024-07-16 10:29AM EDT38.0010.150.000.000.00--50.00%
PLTR240726P000385002024-07-18 1:14PM EDT38.509.350.000.000.00-300.00%
PLTR240726P000390002024-07-18 12:12PM EDT39.0010.150.000.000.00-240.00%
PLTR240726P000400002024-07-17 10:27AM EDT40.0011.600.000.000.00--00.00%
PLTR240726P000410002024-07-19 10:54AM EDT41.0011.800.000.000.00-3100.00%