La bourse ferme dans 3 h 5 min

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
28,97 +0,39 (+1,36 %)
Avant Bourse : 08:25AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR241115C000130002024-07-18 10:18AM EDT13.0017.000.000.000.00-12800.00%
PLTR241115C000140002024-06-28 2:43PM EDT14.0011.750.000.000.00-12920.00%
PLTR241115C000150002024-07-17 10:17AM EDT15.0013.830.000.000.00-11360.00%
PLTR241115C000160002024-07-18 10:32AM EDT16.0014.050.000.000.00-23170.00%
PLTR241115C000170002024-07-19 3:00PM EDT17.0012.250.000.000.00-5101,8400.00%
PLTR241115C000180002024-07-18 12:08PM EDT18.0011.650.000.000.00-211,5840.00%
PLTR241115C000190002024-07-19 11:21AM EDT19.0011.350.000.000.00-26450.00%
PLTR241115C000200002024-07-19 3:16PM EDT20.009.770.000.000.00-152,4230.00%
PLTR241115C000210002024-07-19 2:06PM EDT21.009.040.000.000.00-86500.00%
PLTR241115C000220002024-07-19 11:19AM EDT22.008.900.000.000.00-71,5740.00%
PLTR241115C000230002024-07-19 3:52PM EDT23.007.500.000.000.00-71,0910.00%
PLTR241115C000240002024-07-19 12:02PM EDT24.007.480.000.000.00-31,3370.00%
PLTR241115C000250002024-07-19 3:52PM EDT25.006.150.000.000.00-1622,2710.00%
PLTR241115C000260002024-07-19 2:54PM EDT26.005.550.000.000.00-1097,9950.00%
PLTR241115C000270002024-07-19 3:48PM EDT27.005.060.000.000.00-1,1312,4480.00%
PLTR241115C000280002024-07-19 3:47PM EDT28.004.540.000.000.00-2106,2380.00%
PLTR241115C000290002024-07-19 3:58PM EDT29.004.150.000.000.00-1129,0420.78%
PLTR241115C000300002024-07-19 3:57PM EDT30.003.700.000.000.00-32819,1763.13%
PLTR241115C000310002024-07-19 3:27PM EDT31.003.440.000.000.00-1272,1043.13%
PLTR241115C000320002024-07-19 2:13PM EDT32.003.110.000.000.00-1074,7736.25%
PLTR241115C000330002024-07-19 3:11PM EDT33.002.730.000.000.00-471,0656.25%
PLTR241115C000340002024-07-19 3:47PM EDT34.002.430.000.000.00-124436.25%
PLTR241115C000350002024-07-19 12:33PM EDT35.002.380.000.000.00-633,8706.25%
PLTR241115C000360002024-07-19 3:03PM EDT36.001.970.000.000.00-3749012.50%
PLTR241115C000370002024-07-19 1:22PM EDT37.001.820.000.000.00-22,74212.50%
PLTR241115C000380002024-07-19 3:24PM EDT38.001.610.000.000.00-432512.50%
PLTR241115C000390002024-07-19 9:51AM EDT39.001.260.000.000.00-11,01412.50%
PLTR241115C000400002024-07-19 3:56PM EDT40.001.250.000.000.00-59112,14412.50%
PLTR241115C000410002024-07-19 3:18PM EDT41.001.150.000.000.00-4042712.50%
Options de ventepour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR241115P000130002024-07-17 12:05PM EDT13.000.080.000.000.00-6052325.00%
PLTR241115P000140002024-07-17 1:07PM EDT14.000.110.000.000.00-402,33125.00%
PLTR241115P000150002024-07-19 3:52PM EDT15.000.160.000.000.00-106,39525.00%
PLTR241115P000160002024-07-17 2:18PM EDT16.000.200.000.000.00-12,11125.00%
PLTR241115P000170002024-07-17 12:34PM EDT17.000.290.000.000.00-23,26225.00%
PLTR241115P000180002024-07-19 3:56PM EDT18.000.380.000.000.00-136,29225.00%
PLTR241115P000190002024-07-19 3:54PM EDT19.000.490.000.000.00-410,68412.50%
PLTR241115P000200002024-07-19 3:06PM EDT20.000.650.000.000.00-74,73912.50%
PLTR241115P000210002024-07-19 2:18PM EDT21.000.840.000.000.00-1081,58212.50%
PLTR241115P000220002024-07-19 3:58PM EDT22.001.100.000.000.00-943,03612.50%
PLTR241115P000230002024-07-19 3:17PM EDT23.001.330.000.000.00-13299712.50%
PLTR241115P000240002024-07-19 11:04AM EDT24.001.520.000.000.00-21,6906.25%
PLTR241115P000250002024-07-19 2:50PM EDT25.002.070.000.000.00-64,3386.25%
PLTR241115P000260002024-07-18 3:41PM EDT26.002.480.000.000.00-611,5863.13%
PLTR241115P000270002024-07-19 3:53PM EDT27.002.900.000.000.00-162,7973.13%
PLTR241115P000280002024-07-19 1:58PM EDT28.003.320.000.000.00-432,0131.56%
PLTR241115P000290002024-07-19 2:31PM EDT29.003.900.000.000.00-448320.00%
PLTR241115P000300002024-07-19 1:29PM EDT30.004.500.000.000.00-446080.00%
PLTR241115P000310002024-07-19 1:15PM EDT31.005.050.000.000.00-302190.00%
PLTR241115P000320002024-07-16 11:06AM EDT32.005.900.000.000.00-144310.00%
PLTR241115P000330002024-07-17 12:44PM EDT33.006.950.000.000.00-1160.00%
PLTR241115P000340002024-07-18 3:34PM EDT34.007.300.000.000.00-21210.00%
PLTR241115P000350002024-07-19 11:14AM EDT35.007.550.000.000.00-39640.00%
PLTR241115P000360002024-07-19 11:18AM EDT36.008.250.000.000.00-290.00%
PLTR241115P000370002024-07-19 11:19AM EDT37.009.000.000.000.00-2770.00%
PLTR241115P000380002024-07-19 11:19AM EDT38.009.800.000.000.00-1510.00%
PLTR241115P000390002024-07-17 11:42AM EDT39.0011.450.000.000.00-470.00%
PLTR241115P000400002024-07-19 11:58AM EDT40.0011.600.000.000.00-73530.00%
PLTR241115P000410002024-07-19 11:19AM EDT41.0012.350.000.000.00-22980.00%