La bourse est fermée

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,58-0,06 (-0,21 %)
À la clôture : 04:00PM EDT
28,59 +0,01 (+0,03 %)
Échanges après Bourse : 05:25PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR241018C000130002024-07-18 10:36AM EDT13.0016.5514.4516.950.00-23487.30%
PLTR241018C000140002024-07-16 2:42PM EDT14.0015.6014.6515.95+0.60+4.00%1122122.27%
PLTR241018C000150002024-07-18 11:27AM EDT15.0014.0213.6514.900.00-101875111.33%
PLTR241018C000160002024-07-16 3:57PM EDT16.0012.9512.7014.100.00-5214107.81%
PLTR241018C000170002024-07-16 11:41AM EDT17.0012.7511.7512.25+0.90+7.59%12,23380.86%
PLTR241018C000180002024-07-16 3:08PM EDT18.0011.2010.8512.000.00-61,01591.55%
PLTR241018C000190002024-07-19 11:00AM EDT19.0010.809.9510.20+0.83+8.32%11,37470.12%
PLTR241018C000200002024-07-19 3:48PM EDT20.009.309.009.30-0.49-5.01%93,44666.21%
PLTR241018C000210002024-07-19 11:19AM EDT21.009.258.358.45+0.60+6.94%112,16667.72%
PLTR241018C000220002024-07-19 2:24PM EDT22.007.576.907.65-0.08-1.05%281,39856.93%
PLTR241018C000230002024-07-19 2:38PM EDT23.006.796.756.85-0.21-3.00%241,42264.06%
PLTR241018C000240002024-07-19 3:05PM EDT24.006.256.056.15+0.10+1.63%294,21663.48%
PLTR241018C000250002024-07-19 3:22PM EDT25.005.605.355.50+0.15+2.75%1089,07062.45%
PLTR241018C000260002024-07-19 3:21PM EDT26.004.864.804.85+0.03+0.62%2525,26762.11%
PLTR241018C000270002024-07-19 3:10PM EDT27.004.304.204.300.00-2417,98661.38%
PLTR241018C000280002024-07-19 3:59PM EDT28.003.753.503.800.00-2886,74559.38%
PLTR241018C000290002024-07-19 3:59PM EDT29.003.263.003.30-0.04-1.21%1,8701,74758.40%
PLTR241018C000300002024-07-19 3:28PM EDT30.002.872.842.88-0.03-1.03%7469,21760.30%
PLTR241018C000310002024-07-19 1:52PM EDT31.002.632.472.51+0.08+3.14%781,10760.11%
PLTR241018C000320002024-07-19 3:44PM EDT32.002.192.032.34-0.01-0.45%2134,75160.33%
PLTR241018C000330002024-07-19 3:46PM EDT33.001.901.681.92+0.09+4.97%1063,11558.45%
PLTR241018C000340002024-07-19 3:49PM EDT34.001.651.461.670.00-574,23258.64%
PLTR241018C000350002024-07-19 3:48PM EDT35.001.411.351.45+0.08+6.02%3933,39659.67%
PLTR241018C000360002024-07-19 3:03PM EDT36.001.241.071.260.00-939558.74%
PLTR241018C000370002024-07-19 2:25PM EDT37.001.090.891.09+0.09+9.00%652,74058.50%
PLTR241018C000380002024-07-19 3:36PM EDT38.000.940.910.95+0.01+1.08%6752,92760.50%
PLTR241018C000390002024-07-19 2:42PM EDT39.000.830.790.83+0.03+3.75%1994560.69%
PLTR241018C000400002024-07-19 3:31PM EDT40.000.750.670.72+0.03+4.17%60010,23160.64%
PLTR241018C000410002024-07-19 3:00PM EDT41.000.620.500.63-0.02-3.12%5979,86059.67%
Options de ventepour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR241018P000130002024-07-19 12:16PM EDT13.000.030.020.09-0.01-25.00%32,15476.56%
PLTR241018P000140002024-07-19 2:04PM EDT14.000.050.020.150.00-632,33275.39%
PLTR241018P000150002024-07-19 2:13PM EDT15.000.070.030.10-0.01-12.50%19,64465.63%
PLTR241018P000160002024-07-18 10:52AM EDT16.000.100.050.200.00-701,61167.19%
PLTR241018P000170002024-07-19 11:25AM EDT17.000.180.080.24+0.03+20.00%33,23864.26%
PLTR241018P000180002024-07-19 2:03PM EDT18.000.150.100.29-0.01-6.25%106,97660.84%
PLTR241018P000190002024-07-19 3:13PM EDT19.000.260.250.270.00-80412,38658.79%
PLTR241018P000200002024-07-19 2:43PM EDT20.000.370.320.37-0.04-9.76%527,23756.93%
PLTR241018P000210002024-07-19 3:07PM EDT21.000.480.480.51+0.08+20.00%127,70956.84%
PLTR241018P000220002024-07-19 11:05AM EDT22.000.580.650.77-0.09-13.43%22,70257.37%
PLTR241018P000230002024-07-19 2:24PM EDT23.000.870.830.93-0.06-6.45%285,05255.37%
PLTR241018P000240002024-07-19 1:00PM EDT24.001.161.001.19-0.02-1.69%2962,93653.71%
PLTR241018P000250002024-07-19 3:11PM EDT25.001.451.461.50+0.11+8.21%631,91754.83%
PLTR241018P000260002024-07-19 3:38PM EDT26.001.841.681.940.00-872,25553.64%
PLTR241018P000270002024-07-19 2:31PM EDT27.002.252.112.46-0.02-0.88%1,1281,12954.25%
PLTR241018P000280002024-07-19 2:47PM EDT28.002.762.752.81-0.02-0.72%13299054.20%
PLTR241018P000290002024-07-19 3:10PM EDT29.003.203.253.35-0.05-1.54%60473453.66%
PLTR241018P000300002024-07-19 3:44PM EDT30.003.873.853.95-0.16-3.97%54449553.69%
PLTR241018P000310002024-07-19 1:20PM EDT31.004.404.504.60+0.30+7.32%141,28753.76%
PLTR241018P000320002024-07-19 2:59PM EDT32.005.155.155.450.00-6335454.83%
PLTR241018P000330002024-07-18 11:53AM EDT33.005.905.906.050.00-3621553.86%
PLTR241018P000340002024-07-18 10:26AM EDT34.005.856.656.750.00-15853.08%
PLTR241018P000350002024-07-17 9:58AM EDT35.007.255.507.700.00-13057.28%
PLTR241018P000360002024-07-19 11:53AM EDT36.007.858.258.350.00-61852.44%
PLTR241018P000370002024-07-18 10:26AM EDT37.009.259.109.20+1.00+12.12%158752.30%
PLTR241018P000380002024-07-16 1:16PM EDT38.009.959.9510.650.00-711959.33%
PLTR241018P000390002024-07-19 11:26AM EDT39.0010.6510.8510.950.00-649551.56%
PLTR241018P000400002024-07-19 1:52PM EDT40.0011.5511.7511.85-0.35-2.94%142550.98%
PLTR241018P000410002024-07-19 1:18PM EDT41.0012.5012.6513.00-0.15-1.19%855954.49%