La bourse est fermée
Dow Jones
41 622,08 +228,30 (+0,55 %) Nasdaq
17 592,13 -91,85 (-0,52 %) Nikkei 225
36 581,76 -251,54 (-0,68 %) EUR/USD
1,1136 +0,0057 (+0,51 %) HANG SENG
17 422,12 +53,03 (+0,31 %) Bitcoin EUR
51 923,08 -1 804,69 (-3,36 %)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR250620C00003000 | 2024-09-16 2:09PM EDT | 3.00 | 33.99 | 33.20 | 33.65 | +2.89 | +9.29% | 2 | 255 | 147.66% |
| PLTR250620C00005000 | 2024-09-05 10:55AM EDT | 5.00 | 31.08 | 31.30 | 31.75 | +5.28 | +20.47% | 1 | 235 | 129.30% |
| PLTR250620C00008000 | 2024-09-13 11:31AM EDT | 8.00 | 27.00 | 28.45 | 28.90 | 0.00 | - | 1 | 642 | 109.57% |
| PLTR250620C00010000 | 2024-09-16 2:41PM EDT | 10.00 | 27.19 | 26.60 | 27.00 | +1.28 | +4.94% | 28 | 2,531 | 100.49% |
| PLTR250620C00013000 | 2024-09-16 2:16PM EDT | 13.00 | 24.58 | 23.85 | 24.15 | +1.33 | +5.72% | 5 | 1,784 | 88.77% |
| PLTR250620C00015000 | 2024-09-16 3:49PM EDT | 15.00 | 22.24 | 22.00 | 22.30 | +0.84 | +3.93% | 45 | 3,737 | 82.13% |
| PLTR250620C00017000 | 2024-09-16 1:48PM EDT | 17.00 | 20.35 | 20.20 | 20.55 | +0.80 | +3.99% | 30 | 7,621 | 77.54% |
| PLTR250620C00020000 | 2024-09-16 3:48PM EDT | 20.00 | 17.88 | 17.55 | 17.85 | +1.06 | +6.31% | 126 | 6,350 | 69.92% |
| PLTR250620C00022000 | 2024-09-16 2:32PM EDT | 22.00 | 16.61 | 15.90 | 16.40 | +1.11 | +7.16% | 77 | 8,484 | 68.36% |
| PLTR250620C00025000 | 2024-09-16 3:49PM EDT | 25.00 | 13.90 | 13.80 | 13.90 | +0.78 | +5.95% | 238 | 12,756 | 64.70% |
| PLTR250620C00027000 | 2024-09-16 3:13PM EDT | 27.00 | 12.70 | 12.35 | 12.60 | +0.97 | +8.27% | 169 | 6,425 | 63.26% |
| PLTR250620C00030000 | 2024-09-16 3:45PM EDT | 30.00 | 10.50 | 10.45 | 11.50 | +0.60 | +6.00% | 165 | 12,823 | 65.11% |
| PLTR250620C00032000 | 2024-09-16 3:46PM EDT | 32.00 | 9.40 | 9.25 | 9.40 | +0.75 | +8.67% | 193 | 4,119 | 59.23% |
| PLTR250620C00035000 | 2024-09-16 3:53PM EDT | 35.00 | 7.80 | 7.70 | 7.85 | +0.55 | +7.48% | 914 | 7,958 | 57.81% |
| PLTR250620C00037000 | 2024-09-16 3:54PM EDT | 37.00 | 7.00 | 6.85 | 6.95 | +0.58 | +9.03% | 321 | 3,384 | 57.31% |
| PLTR250620C00040000 | 2024-09-16 3:57PM EDT | 40.00 | 5.73 | 5.65 | 6.05 | +0.48 | +9.14% | 3,109 | 15,146 | 57.48% |
| PLTR250620C00042000 | 2024-09-16 3:38PM EDT | 42.00 | 5.08 | 4.95 | 5.10 | +0.43 | +9.25% | 227 | 2,785 | 55.88% |
| PLTR250620C00045000 | 2024-09-16 3:44PM EDT | 45.00 | 4.20 | 4.05 | 4.50 | +0.40 | +10.39% | 396 | 7,791 | 56.36% |
| PLTR250620C00047000 | 2024-09-16 3:08PM EDT | 47.00 | 3.80 | 3.60 | 3.75 | +0.40 | +11.76% | 84 | 1,178 | 55.27% |
| PLTR250620C00050000 | 2024-09-16 3:58PM EDT | 50.00 | 3.05 | 2.86 | 3.10 | +0.25 | +8.93% | 468 | 2,219 | 54.46% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR250620P00003000 | 2024-09-13 3:47PM EDT | 3.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 190 | 115.63% |
| PLTR250620P00005000 | 2024-09-09 9:30AM EDT | 5.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 604 | 95.31% |
| PLTR250620P00008000 | 2024-09-13 3:47PM EDT | 8.00 | 0.07 | 0.05 | 0.08 | -0.01 | -11.11% | 1 | 523 | 80.86% |
| PLTR250620P00010000 | 2024-09-16 12:46PM EDT | 10.00 | 0.12 | 0.08 | 0.12 | -0.04 | -25.00% | 17 | 1,823 | 73.83% |
| PLTR250620P00013000 | 2024-09-16 12:46PM EDT | 13.00 | 0.27 | 0.18 | 0.22 | +0.02 | +8.00% | 10 | 4,916 | 67.29% |
| PLTR250620P00015000 | 2024-09-16 3:10PM EDT | 15.00 | 0.30 | 0.26 | 0.33 | -0.10 | -25.00% | 15 | 10,973 | 63.48% |
| PLTR250620P00017000 | 2024-09-16 1:09PM EDT | 17.00 | 0.45 | 0.40 | 0.58 | -0.11 | -19.64% | 1 | 13,858 | 62.40% |
| PLTR250620P00020000 | 2024-09-13 3:09PM EDT | 20.00 | 0.78 | 0.73 | 0.80 | -0.05 | -6.02% | 1 | 13,441 | 57.62% |
| PLTR250620P00022000 | 2024-09-16 3:52PM EDT | 22.00 | 1.04 | 1.01 | 1.13 | -0.14 | -11.86% | 45 | 6,632 | 55.91% |
| PLTR250620P00025000 | 2024-09-16 3:34PM EDT | 25.00 | 1.67 | 1.63 | 1.95 | -0.17 | -9.24% | 59 | 8,384 | 55.18% |
| PLTR250620P00027000 | 2024-09-16 3:57PM EDT | 27.00 | 2.19 | 2.14 | 2.25 | -0.18 | -7.59% | 55 | 6,599 | 52.34% |
| PLTR250620P00030000 | 2024-09-16 2:49PM EDT | 30.00 | 3.20 | 3.10 | 3.25 | -0.25 | -7.29% | 34 | 6,391 | 50.75% |
| PLTR250620P00032000 | 2024-09-16 3:39PM EDT | 32.00 | 4.00 | 3.80 | 4.05 | -0.25 | -5.88% | 92 | 6,498 | 50.59% |
| PLTR250620P00035000 | 2024-09-16 3:58PM EDT | 35.00 | 5.35 | 5.30 | 5.45 | -0.35 | -6.14% | 51 | 3,877 | 49.39% |
| PLTR250620P00037000 | 2024-09-13 12:54PM EDT | 37.00 | 6.80 | 6.35 | 6.50 | 0.00 | - | 20 | 860 | 48.56% |
| PLTR250620P00040000 | 2024-09-16 2:27PM EDT | 40.00 | 7.99 | 8.10 | 8.25 | -0.66 | -7.63% | 66 | 159 | 47.29% |
| PLTR250620P00042000 | 2024-09-16 1:17PM EDT | 42.00 | 9.45 | 8.35 | 9.55 | -1.20 | -11.27% | 1 | 2 | 46.63% |
| PLTR250620P00045000 | 2024-09-16 10:15AM EDT | 45.00 | 11.80 | 11.40 | 11.65 | -0.10 | -0.84% | 40 | 280 | 45.61% |
| PLTR250620P00047000 | 2024-09-13 9:39AM EDT | 47.00 | 13.60 | 12.90 | 13.15 | 0.00 | - | 17 | 153 | 44.98% |
| PLTR250620P00050000 | 2024-09-16 1:44PM EDT | 50.00 | 14.90 | 15.25 | 15.50 | -0.86 | -5.46% | 4 | 61 | 43.80% |
