La bourse est fermée

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
25,57-0,25 (-0,97 %)
À la clôture : 03:59PM EDT
25,53 -0,04 (-0,15 %)
Échanges après Bourse : 04:13PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR240920C000030002024-06-18 12:40PM EDT3.0022.3022.6022.850.00-141243.75%
PLTR240920C000050002024-05-28 3:18PM EDT5.0016.1520.6520.850.00-157189.84%
PLTR240920C000060002024-06-12 1:16PM EDT6.0018.0519.6519.850.00-19168.75%
PLTR240920C000070002024-06-20 10:21AM EDT7.0019.1018.7518.90+4.58+31.54%1411162.89%
PLTR240920C000080002024-06-20 9:55AM EDT8.0018.5417.7017.80+0.94+5.34%384136.72%
PLTR240920C000090002024-06-07 3:31PM EDT9.0014.3416.8016.850.00-10427133.20%
PLTR240920C000100002024-06-20 3:46PM EDT10.0015.8015.8015.90+0.13+0.83%4287123.63%
PLTR240920C000110002024-06-20 11:40AM EDT11.0015.3714.8514.90+0.96+6.66%385114.65%
PLTR240920C000120002024-06-18 3:05PM EDT12.0014.4013.8013.95+0.31+2.20%464104.30%
PLTR240920C000130002024-06-17 2:54PM EDT13.0012.1912.8512.900.00-417094.82%
PLTR240920C000140002024-06-20 11:10AM EDT14.0012.6511.8511.95+2.85+29.08%17887.70%
PLTR240920C000150002024-06-20 11:35AM EDT15.0011.4310.9511.05+1.18+11.51%22,05585.25%
PLTR240920C000160002024-06-20 12:30PM EDT16.009.9710.0010.10+0.12+1.22%443579.49%
PLTR240920C000170002024-06-20 12:30PM EDT17.008.679.059.15-0.68-7.27%111,51873.73%
PLTR240920C000180002024-06-20 3:51PM EDT18.008.258.158.25+0.08+0.98%172,84169.87%
PLTR240920C000190002024-06-20 3:21PM EDT19.007.247.357.40-0.29-3.85%24995568.07%
PLTR240920C000200002024-06-20 3:32PM EDT20.006.396.506.60-0.27-4.05%1259,27465.33%
PLTR240920C000210002024-06-20 3:48PM EDT21.005.775.755.80-0.23-3.83%1663,72963.23%
PLTR240920C000220002024-06-20 3:51PM EDT22.005.105.055.15-0.15-2.86%1874,09662.60%
PLTR240920C000230002024-06-20 3:52PM EDT23.004.434.404.45-0.17-3.70%6704,30060.89%
PLTR240920C000240002024-06-20 3:48PM EDT24.003.803.803.85-0.25-6.17%6898,03959.81%
PLTR240920C000250002024-06-20 3:43PM EDT25.003.253.253.35-0.20-5.80%2,4728,82159.28%
PLTR240920C000260002024-06-20 3:52PM EDT26.002.852.832.87-0.15-5.00%6794,56159.13%
PLTR240920C000270002024-06-20 3:57PM EDT27.002.442.422.45-0.17-6.49%1,6705,79758.74%
PLTR240920C000280002024-06-20 3:23PM EDT28.002.072.042.08-0.17-7.59%3644,90758.20%
PLTR240920C000290002024-06-20 3:22PM EDT29.001.681.731.84-0.21-11.11%4855,33458.77%
PLTR240920C000300002024-06-20 3:47PM EDT30.001.451.381.51-0.16-9.94%1,96410,57857.18%
PLTR240920C000310002024-06-20 1:25PM EDT31.001.231.241.27-0.14-10.22%2,8599,07257.96%
PLTR240920C000320002024-06-20 3:43PM EDT32.001.081.021.07-0.10-8.47%48516,11057.62%
PLTR240920C000330002024-06-20 3:39PM EDT33.000.840.870.92-0.18-17.65%1,9014,30058.01%
PLTR240920C000340002024-06-20 3:54PM EDT34.000.770.730.78-0.14-15.38%665,81858.11%
PLTR240920C000350002024-06-20 2:43PM EDT35.000.610.620.66-0.11-15.28%4417,91758.30%
PLTR240920C000360002024-06-20 3:39PM EDT36.000.510.520.59-0.12-19.05%599458.89%
PLTR240920C000370002024-06-20 12:58PM EDT37.000.500.440.62-0.02-3.85%1255661.08%
PLTR240920C000380002024-06-20 12:33PM EDT38.000.420.380.46-0.02-4.55%212,19660.06%
PLTR240920C000390002024-06-20 12:47PM EDT39.000.360.320.43-0.02-5.26%1161,17160.94%
PLTR240920C000400002024-06-20 2:06PM EDT40.000.290.280.31-0.04-12.12%3558,13059.96%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR240920P000030002024-04-22 9:30AM EDT3.000.020.000.020.00-25489162.50%
PLTR240920P000050002024-05-09 9:30AM EDT5.000.010.000.020.00-22,540125.00%
PLTR240920P000060002024-03-19 2:48PM EDT6.000.010.000.030.00-102,402115.63%
PLTR240920P000070002024-06-06 11:49AM EDT7.000.010.010.040.00-51,441110.94%
PLTR240920P000080002024-06-17 9:58AM EDT8.000.010.010.090.00-1702109.77%
PLTR240920P000090002024-05-15 10:41AM EDT9.000.030.000.050.00-10036989.84%
PLTR240920P000100002024-06-20 1:52PM EDT10.000.030.020.060.00-2005,88086.72%
PLTR240920P000110002024-06-18 3:26PM EDT11.000.030.010.040.00-6053973.44%
PLTR240920P000120002024-06-20 11:56AM EDT12.000.040.020.05+0.01+33.33%958169.92%
PLTR240920P000130002024-06-20 12:45PM EDT13.000.040.030.13-0.02-33.33%307,86771.88%
PLTR240920P000140002024-06-20 2:06PM EDT14.000.110.040.11+0.03+37.50%6149664.26%
PLTR240920P000150002024-06-20 2:16PM EDT15.000.100.060.11+0.01+11.11%2564,81858.98%
PLTR240920P000160002024-06-20 1:30PM EDT16.000.150.120.17+0.05+50.00%286,49958.79%
PLTR240920P000170002024-06-20 2:06PM EDT17.000.220.200.22+0.02+10.00%878,25757.03%
PLTR240920P000180002024-06-20 3:38PM EDT18.000.310.280.320.00-13119,84855.47%
PLTR240920P000190002024-06-20 3:41PM EDT19.000.430.420.440.00-2115,02154.49%
PLTR240920P000200002024-06-20 3:41PM EDT20.000.610.590.61+0.02+3.39%4039,37053.52%
PLTR240920P000210002024-06-20 2:45PM EDT21.000.850.810.84+0.03+3.66%1845,39852.88%
PLTR240920P000220002024-06-20 3:45PM EDT22.001.111.071.16-0.02-1.77%1323,66552.59%
PLTR240920P000230002024-06-20 3:38PM EDT23.001.461.441.47+0.03+2.10%1262,38352.05%
PLTR240920P000240002024-06-20 3:38PM EDT24.001.871.851.87+0.06+3.31%1451,47751.66%
PLTR240920P000250002024-06-20 3:51PM EDT25.002.312.312.33+0.03+1.32%3282,59351.12%
PLTR240920P000260002024-06-20 3:35PM EDT26.002.852.732.86+0.03+1.06%2122,07250.98%
PLTR240920P000270002024-06-20 3:54PM EDT27.003.393.353.45-0.01-0.29%5,2211,01350.68%
PLTR240920P000280002024-06-20 1:23PM EDT28.004.204.004.15+0.17+4.22%2150950.00%
PLTR240920P000290002024-06-20 10:12AM EDT29.004.504.704.80-0.48-9.64%426150.29%
PLTR240920P000300002024-06-20 3:18PM EDT30.005.505.405.50+0.10+1.85%6047549.07%
PLTR240920P000310002024-06-20 9:44AM EDT31.005.756.106.35-2.80-32.75%223850.34%
PLTR240920P000320002024-06-20 12:25PM EDT32.006.857.007.15-0.82-10.69%22649.61%
PLTR240920P000330002024-06-20 12:35PM EDT33.008.007.857.95-0.25-3.03%1147.80%
PLTR240920P000340002024-06-06 9:55AM EDT34.0010.708.658.850.00-2248.05%
PLTR240920P000350002024-06-20 1:44PM EDT35.009.959.559.65-1.66-14.30%33743.36%
PLTR240920P000360002024-05-03 10:06AM EDT36.0013.2014.2514.400.00-20133.79%
PLTR240920P000370002024-04-29 9:32AM EDT37.0014.2016.1016.250.00-20154.27%
PLTR240920P000380002024-05-03 10:09AM EDT38.0015.1516.2016.500.00-20141.77%
PLTR240920P000390002024-05-06 10:22AM EDT39.0014.6515.0016.300.00-920110.25%
PLTR240920P000400002024-05-10 10:09AM EDT40.0018.9016.2517.050.00-30113.43%