La bourse est fermée
CAC 40
6 515,75 +105,17 (+1,64 %) Euro Stoxx 50
3 808,86 +68,55 (+1,83 %) Dow Jones
32 992,45 +355,26 (+1,09 %) EUR/USD
1,0725 -0,0008 (-0,08 %) Gold future
1 856,30 +2,40 (+0,13 %) BTC-EUR
26 465,24 -1 320,39 (-4,75 %)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:25PM EDT. Marché ouvert.
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220527C00002500 | 2022-05-25 3:46PM EDT | 2.50 | 5.42 | 6.25 | 6.30 | 0.00 | - | 1 | 1 | 0.00% |
| PLTR220527C00003000 | 2022-05-27 10:02AM EDT | 3.00 | 5.63 | 5.70 | 5.90 | +1.10 | +24.28% | 10 | 2 | 1,343.75% |
| PLTR220527C00005000 | 2022-05-27 1:31PM EDT | 5.00 | 3.75 | 3.75 | 3.80 | +0.47 | +14.33% | 15 | 54 | 0.00% |
| PLTR220527C00005500 | 2022-05-20 12:08PM EDT | 5.50 | 2.50 | 3.25 | 3.30 | 0.00 | - | 1 | 1 | 0.00% |
| PLTR220527C00006000 | 2022-05-27 12:54PM EDT | 6.00 | 2.71 | 2.75 | 2.83 | +0.35 | +14.83% | 34 | 126 | 418.75% |
| PLTR220527C00006500 | 2022-05-27 2:07PM EDT | 6.50 | 2.27 | 2.27 | 2.34 | +0.50 | +28.25% | 8 | 72 | 50.00% |
| PLTR220527C00007000 | 2022-05-27 1:53PM EDT | 7.00 | 1.78 | 1.75 | 1.82 | +0.43 | +31.85% | 139 | 1,014 | 243.75% |
| PLTR220527C00007500 | 2022-05-27 1:58PM EDT | 7.50 | 1.27 | 1.26 | 1.30 | +0.40 | +45.98% | 400 | 2,160 | 0.00% |
| PLTR220527C00008000 | 2022-05-27 2:09PM EDT | 8.00 | 0.78 | 0.76 | 0.78 | +0.41 | +110.81% | 2,542 | 11,491 | 0.00% |
| PLTR220527C00008500 | 2022-05-27 2:10PM EDT | 8.50 | 0.29 | 0.28 | 0.30 | +0.23 | +383.33% | 25,356 | 11,428 | 0.00% |
| PLTR220527C00009000 | 2022-05-27 2:07PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10,084 | 10,341 | 45.31% |
| PLTR220527C00009500 | 2022-05-27 1:50PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 4,850 | 81.25% |
| PLTR220527C00010000 | 2022-05-27 1:25PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 6,541 | 118.75% |
| PLTR220527C00010500 | 2022-05-27 1:46PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 2,857 | 162.50% |
| PLTR220527C00011000 | 2022-05-26 12:50PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,590 | 193.75% |
| PLTR220527C00011500 | 2022-05-26 1:01PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 894 | 225.00% |
| PLTR220527C00012000 | 2022-05-27 11:23AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,895 | 250.00% |
| PLTR220527C00012500 | 2022-05-26 3:46PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 955 | 287.50% |
| PLTR220527C00013000 | 2022-05-27 12:54PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 636 | 312.50% |
| PLTR220527C00013500 | 2022-05-26 12:18PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 604 | 337.50% |
| PLTR220527C00014000 | 2022-05-27 10:50AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,567 | 362.50% |
| PLTR220527C00014500 | 2022-05-26 1:22PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 429 | 387.50% |
| PLTR220527C00015000 | 2022-05-27 10:20AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,674 | 400.00% |
| PLTR220527C00015500 | 2022-05-26 10:21AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 699 | 425.00% |
| PLTR220527C00016000 | 2022-05-26 9:40AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,141 | 450.00% |
| PLTR220527C00016500 | 2022-05-19 1:19PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 211 | 475.00% |
| PLTR220527C00017000 | 2022-05-26 11:07AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 412 | 487.50% |
| PLTR220527C00017500 | 2022-05-19 10:18AM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 733 | 500.00% |
| PLTR220527C00018000 | 2022-05-27 10:31AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 573 | 525.00% |
| PLTR220527C00018500 | 2022-05-13 11:39AM EDT | 18.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 550.00% |
| PLTR220527C00019000 | 2022-05-09 9:39AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 225 | 550.00% |
| PLTR220527C00020000 | 2022-05-27 12:44PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 224 | 600.00% |
| PLTR220527C00021000 | 2022-05-09 10:03AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PLTR220527C00022500 | 2022-05-16 12:05AM EDT | 22.50 | 0.02 | - | 0.01 | 0.00 | - | - | 9 | 712.50% |
| PLTR220527C00025000 | 2022-05-26 2:52PM EDT | 25.00 | 0.01 | - | 0.03 | 0.00 | - | 1 | 16 | 893.75% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220527P00003000 | 2022-05-20 1:08PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 850.00% |
| PLTR220527P00004000 | 2022-05-23 10:08AM EDT | 4.00 | 0.01 | - | 0.01 | 0.00 | - | 5 | 8 | 675.00% |
| PLTR220527P00005000 | 2022-05-26 1:54PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,525 | 450.00% |
| PLTR220527P00005500 | 2022-05-25 10:47AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 263 | 387.50% |
| PLTR220527P00006000 | 2022-05-27 1:18PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,658 | 325.00% |
| PLTR220527P00006500 | 2022-05-27 12:51PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 2,582 | 262.50% |
| PLTR220527P00007000 | 2022-05-27 1:49PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 439 | 15,268 | 200.00% |
| PLTR220527P00007500 | 2022-05-27 2:05PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 355 | 4,921 | 150.00% |
| PLTR220527P00008000 | 2022-05-27 1:51PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 707 | 4,890 | 96.88% |
| PLTR220527P00008500 | 2022-05-27 2:07PM EDT | 8.50 | 0.01 | 0.01 | 0.02 | -0.22 | -95.65% | 3,526 | 1,373 | 56.25% |
| PLTR220527P00009000 | 2022-05-27 2:09PM EDT | 9.00 | 0.22 | 0.21 | 0.24 | -0.46 | -67.65% | 1,894 | 969 | 53.13% |
| PLTR220527P00009500 | 2022-05-27 1:51PM EDT | 9.50 | 0.73 | 0.72 | 0.75 | -0.40 | -35.40% | 105 | 416 | 128.13% |
| PLTR220527P00010000 | 2022-05-27 2:03PM EDT | 10.00 | 1.24 | 1.20 | 1.23 | -0.44 | -26.19% | 62 | 603 | 156.25% |
| PLTR220527P00010500 | 2022-05-27 1:40PM EDT | 10.50 | 1.74 | 1.71 | 1.75 | -0.41 | -19.07% | 28 | 258 | 228.13% |
| PLTR220527P00011000 | 2022-05-27 12:46PM EDT | 11.00 | 2.30 | 2.20 | 2.25 | -0.36 | -13.53% | 24 | 197 | 262.50% |
| PLTR220527P00011500 | 2022-05-27 1:49PM EDT | 11.50 | 2.73 | 2.71 | 2.75 | -0.42 | -13.33% | 13 | 319 | 312.50% |
| PLTR220527P00012000 | 2022-05-27 10:46AM EDT | 12.00 | 3.26 | 3.15 | 3.25 | -0.52 | -13.76% | 3 | 103 | 250.00% |
| PLTR220527P00012500 | 2022-05-27 11:51AM EDT | 12.50 | 3.80 | 3.70 | 3.75 | -0.36 | -8.65% | 3 | 125 | 375.00% |
| PLTR220527P00013000 | 2022-05-27 10:02AM EDT | 13.00 | 4.35 | 4.20 | 4.25 | -0.82 | -15.86% | 8 | 20 | 406.25% |
| PLTR220527P00013500 | 2022-05-27 11:49AM EDT | 13.50 | 4.80 | 4.70 | 4.75 | -0.58 | -10.78% | 3 | 69 | 437.50% |
| PLTR220527P00014000 | 2022-05-24 10:06AM EDT | 14.00 | 6.53 | 5.20 | 5.25 | 0.00 | - | 1 | 0 | 468.75% |
| PLTR220527P00014500 | 2022-05-25 3:11PM EDT | 14.50 | 6.50 | 5.70 | 5.75 | 0.00 | - | 1 | 0 | 493.75% |
| PLTR220527P00015000 | 2022-05-24 3:33PM EDT | 15.00 | 7.47 | 6.15 | 6.25 | 0.00 | - | 6 | 0 | 400.00% |
| PLTR220527P00015500 | 2022-05-19 10:44AM EDT | 15.50 | 7.20 | 6.65 | 6.75 | 0.00 | - | 2 | 0 | 425.00% |
| PLTR220527P00016000 | 2022-05-16 1:10PM EDT | 16.00 | 7.85 | 7.20 | 7.25 | 0.00 | - | 2 | 1 | 568.75% |
| PLTR220527P00016500 | 2022-05-23 10:59AM EDT | 16.50 | 8.57 | 7.70 | 7.80 | 0.00 | - | 6 | 0 | 656.25% |
| PLTR220527P00017000 | 2022-05-19 10:21AM EDT | 17.00 | 8.67 | 8.20 | 8.25 | 0.00 | - | 1 | 0 | 618.75% |
| PLTR220527P00017500 | 2022-05-23 10:09AM EDT | 17.50 | 9.65 | 8.70 | 8.75 | 0.00 | - | 3 | 0 | 637.50% |
| PLTR220527P00018000 | 2022-05-06 2:47PM EDT | 18.00 | 8.50 | 9.20 | 9.25 | 0.00 | - | 9 | 0 | 662.50% |
| PLTR220527P00018500 | 2022-05-16 10:15AM EDT | 18.50 | 10.21 | 9.65 | 9.75 | 0.00 | - | 3 | 0 | 550.00% |
| PLTR220527P00019000 | 2022-05-23 10:42AM EDT | 19.00 | 11.05 | 10.20 | 10.25 | 0.00 | - | 2 | 0 | 700.00% |
| PLTR220527P00020000 | 2022-04-21 1:18PM EDT | 20.00 | 7.51 | 11.80 | 12.00 | 0.00 | - | 3 | 11 | 1,464.06% |
| PLTR220527P00021000 | 2022-05-12 10:50AM EDT | 21.00 | 14.02 | 12.20 | 12.25 | 0.00 | - | 1 | 0 | 768.75% |
