Marchés français ouverture 5 h 21 min

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
28,67+0,60 (+2,14 %)
À la clôture : 04:00PM EDT
28,80 +0,13 (+0,45 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR250321C000120002024-07-12 3:46PM EDT12.0016.6317.0517.550.00-1284.47%
PLTR250321C000130002024-07-15 3:10PM EDT13.0016.5116.3016.75+0.81+5.16%317185.25%
PLTR250321C000140002024-07-11 10:28AM EDT14.0014.9015.4015.600.00--177.83%
PLTR250321C000150002024-07-15 10:44AM EDT15.0015.0014.5515.00+1.02+7.30%170878.96%
PLTR250321C000160002024-07-11 3:11PM EDT16.0012.7513.7013.850.00-21072.80%
PLTR250321C000170002024-07-11 3:11PM EDT17.0011.9512.7513.050.00-81569.78%
PLTR250321C000180002024-07-15 3:57PM EDT18.0012.1912.1012.25+0.97+8.65%83,24969.58%
PLTR250321C000190002024-07-11 11:33AM EDT19.0010.2511.2011.750.00-123269.26%
PLTR250321C000200002024-07-15 12:04PM EDT20.0010.6910.6010.75+0.64+6.37%4694366.85%
PLTR250321C000210002024-07-15 11:57AM EDT21.0010.369.9010.05+0.79+8.25%12065.80%
PLTR250321C000220002024-07-15 1:03PM EDT22.009.609.259.40+0.90+10.34%3598165.11%
PLTR250321C000230002024-07-15 12:20PM EDT23.008.888.408.75+1.21+15.78%33062.74%
PLTR250321C000240002024-07-15 3:05PM EDT24.008.157.908.15+0.60+7.95%28062.72%
PLTR250321C000250002024-07-15 1:55PM EDT25.007.667.507.60+0.67+9.59%1302,56663.26%
PLTR250321C000260002024-07-15 11:35AM EDT26.007.206.957.10+0.80+12.50%119762.79%
PLTR250321C000270002024-07-15 1:57PM EDT27.006.446.456.60+0.39+6.45%561,16162.31%
PLTR250321C000280002024-07-15 3:26PM EDT28.006.256.006.15+0.65+11.61%7249462.09%
PLTR250321C000290002024-07-15 1:44PM EDT29.005.645.555.70+0.48+9.30%3914361.57%
PLTR250321C000300002024-07-15 3:42PM EDT30.005.255.155.30+0.45+9.37%3466,60761.33%
PLTR250321C000310002024-07-15 1:33PM EDT31.004.954.804.90+0.51+11.49%452061.11%
PLTR250321C000320002024-07-15 3:42PM EDT32.004.554.454.55+0.45+10.98%1442,12060.91%
PLTR250321C000330002024-07-15 3:59PM EDT33.004.174.104.25+0.27+6.92%425860.73%
PLTR250321C000340002024-07-15 12:08PM EDT34.004.003.803.95+0.80+25.00%308060.60%
PLTR250321C000350002024-07-15 3:57PM EDT35.003.603.553.65+0.40+12.50%981,80860.52%
PLTR250321C000360002024-07-15 12:41PM EDT36.003.523.253.40+0.53+17.73%13760.23%
PLTR250321C000370002024-07-15 12:22PM EDT37.003.233.053.15+0.51+18.75%521960.30%
PLTR250321C000380002024-07-12 2:11PM EDT38.002.772.822.92+0.19+7.36%19160.16%
PLTR250321C000390002024-07-15 1:11PM EDT39.002.802.622.84+0.42+17.65%101,04060.82%
PLTR250321C000400002024-07-15 3:43PM EDT40.002.522.432.69+0.29+13.00%8738261.01%
PLTR250321C000410002024-07-15 3:03PM EDT41.002.342.072.48+0.26+12.50%731459.72%
Options de ventepour21 mars 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR250321P000130002024-07-15 10:50AM EDT13.000.200.150.25-0.02-9.09%56,12958.79%
PLTR250321P000140002024-07-11 9:30AM EDT14.000.320.190.410.00-1759.08%
PLTR250321P000150002024-07-15 10:56AM EDT15.000.360.330.42-0.03-7.69%752,53457.23%
PLTR250321P000160002024-07-15 11:10AM EDT16.000.470.480.52-0.09-16.07%41656.64%
PLTR250321P000170002024-07-10 2:24PM EDT17.000.660.630.670.00-1556.06%
PLTR250321P000180002024-07-15 11:55AM EDT18.000.780.800.84-0.08-9.30%82,58655.32%
PLTR250321P000190002024-07-15 10:16AM EDT19.001.011.001.05-0.05-4.72%33554.76%
PLTR250321P000200002024-07-15 1:10PM EDT20.001.231.241.29-0.10-7.52%205,09954.30%
PLTR250321P000210002024-07-15 12:29PM EDT21.001.461.511.69-0.17-10.43%1819054.86%
PLTR250321P000220002024-07-15 10:48AM EDT22.001.751.821.88-0.17-8.85%111,10453.52%
PLTR250321P000230002024-07-09 2:26PM EDT23.002.412.162.380.00-11154.18%
PLTR250321P000240002024-07-15 9:48AM EDT24.002.662.542.65-0.07-2.56%15153.05%
PLTR250321P000250002024-07-15 1:50PM EDT25.002.962.953.05-0.14-4.52%72,10552.56%
PLTR250321P000260002024-07-15 1:50PM EDT26.003.393.403.50-0.21-5.83%41552.23%
PLTR250321P000270002024-07-15 3:03PM EDT27.003.913.853.95-0.59-13.11%1742351.51%
PLTR250321P000280002024-07-12 10:27AM EDT28.004.554.404.50-0.05-1.09%140151.56%
PLTR250321P000290002024-07-12 3:16PM EDT29.005.154.955.05-0.03-0.58%13,07751.27%
PLTR250321P000300002024-07-15 2:16PM EDT30.005.525.505.65-0.28-4.83%315750.89%
PLTR250321P000310002024-07-02 9:55AM EDT31.007.356.106.250.00--150.48%
PLTR250321P000320002024-06-20 9:30AM EDT32.008.236.756.900.00-18750.29%
PLTR250321P000330002024-07-15 12:25PM EDT33.007.257.407.60-1.75-19.44%81350.07%
PLTR250321P000340002024-07-03 12:43PM EDT34.009.758.108.450.00--250.67%
PLTR250321P000350002024-07-10 12:53PM EDT35.008.918.808.95-0.34-3.68%118649.93%
PLTR250321P000360002024-07-10 9:39AM EDT36.0010.259.559.700.00-21649.76%
PLTR250321P000370002024-07-11 10:42AM EDT37.0010.6510.3010.450.00-12249.34%
PLTR250321P000380002024-07-11 11:28AM EDT38.0012.0011.0011.250.00-64149.27%
PLTR250321P000390002024-07-11 10:20AM EDT39.0012.5511.8512.150.00--3750.22%
PLTR250321P000400002024-07-10 10:00AM EDT40.0013.5512.6012.950.00--7449.76%
PLTR250321P000410002024-07-15 11:11AM EDT41.0013.2013.4513.800.00-6049.73%