La bourse est fermée
Dow Jones
41 570,95 -51,13 (-0,12 %) Nasdaq
17 600,20 +8,07 (+0,05 %) Nikkei 225
36 203,22 -378,54 (-1,03 %) EUR/USD
1,1125 -0,0010 (-0,09 %) HANG SENG
17 660,02 +237,90 (+1,37 %) Bitcoin EUR
54 471,56 +2 485,35 (+4,78 %)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:54PM EDT. Marché ouvert.
Options d’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR261218C00013000 | 2024-09-16 3:53PM EDT | 13.00 | 25.38 | 25.10 | 26.85 | 0.00 | - | 60 | 621 | 81.64% |
| PLTR261218C00015000 | 2024-09-17 11:58AM EDT | 15.00 | 23.73 | 23.70 | 24.10 | -0.24 | -1.00% | 26 | 1,228 | 70.90% |
| PLTR261218C00018000 | 2024-09-17 11:20AM EDT | 18.00 | 22.13 | 20.90 | 22.50 | +0.27 | +1.24% | 32 | 556 | 66.65% |
| PLTR261218C00020000 | 2024-09-17 12:39PM EDT | 20.00 | 20.30 | 20.30 | 20.65 | -0.25 | -1.22% | 20 | 1,720 | 65.75% |
| PLTR261218C00022000 | 2024-09-17 12:03PM EDT | 22.00 | 19.40 | 19.15 | 19.45 | -0.08 | -0.41% | 8 | 971 | 64.78% |
| PLTR261218C00025000 | 2024-09-17 1:59PM EDT | 25.00 | 17.57 | 16.50 | 17.75 | +0.05 | +0.29% | 73 | 1,682 | 59.95% |
| PLTR261218C00027000 | 2024-09-17 2:18PM EDT | 27.00 | 16.61 | 16.50 | 17.00 | +0.01 | +0.06% | 38 | 1,449 | 63.46% |
| PLTR261218C00030000 | 2024-09-17 2:07PM EDT | 30.00 | 15.15 | 15.00 | 15.20 | -0.10 | -0.66% | 46 | 4,910 | 61.07% |
| PLTR261218C00032000 | 2024-09-17 2:07PM EDT | 32.00 | 14.10 | 14.10 | 14.35 | -0.24 | -1.67% | 42 | 2,925 | 60.52% |
| PLTR261218C00035000 | 2024-09-17 1:45PM EDT | 35.00 | 12.85 | 12.90 | 13.10 | -0.35 | -2.65% | 112 | 2,012 | 59.73% |
| PLTR261218C00037000 | 2024-09-17 1:37PM EDT | 37.00 | 12.20 | 12.10 | 12.35 | -0.03 | -0.25% | 35 | 1,337 | 59.16% |
| PLTR261218C00040000 | 2024-09-17 2:23PM EDT | 40.00 | 11.15 | 11.05 | 11.15 | -0.08 | -0.72% | 43 | 3,043 | 58.13% |
| PLTR261218C00042000 | 2024-09-17 11:26AM EDT | 42.00 | 10.65 | 10.40 | 10.65 | 0.00 | - | 4 | 116 | 58.08% |
| PLTR261218C00045000 | 2024-09-17 10:20AM EDT | 45.00 | 9.53 | 9.30 | 9.75 | -0.22 | -2.26% | 17 | 1,054 | 57.06% |
| PLTR261218C00047000 | 2024-09-17 12:31PM EDT | 47.00 | 8.87 | 9.00 | 9.20 | -0.43 | -4.62% | 12 | 908 | 57.31% |
| PLTR261218C00050000 | 2024-09-17 1:26PM EDT | 50.00 | 8.30 | 8.15 | 8.50 | 0.00 | - | 563 | 1,059 | 56.81% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR261218P00013000 | 2024-09-17 1:45PM EDT | 13.00 | 0.91 | 0.85 | 0.97 | +0.01 | +1.11% | 3 | 770 | 55.76% |
| PLTR261218P00015000 | 2024-09-17 2:18PM EDT | 15.00 | 1.32 | 1.23 | 1.32 | +0.06 | +4.76% | 37 | 887 | 54.27% |
| PLTR261218P00018000 | 2024-09-17 11:50AM EDT | 18.00 | 2.00 | 1.93 | 2.04 | 0.00 | - | 40 | 428 | 52.70% |
| PLTR261218P00020000 | 2024-09-17 10:11AM EDT | 20.00 | 2.52 | 2.38 | 2.67 | +0.02 | +0.80% | 36 | 581 | 51.51% |
| PLTR261218P00022000 | 2024-09-17 9:54AM EDT | 22.00 | 3.10 | 3.05 | 3.25 | +0.02 | +0.65% | 15 | 1,570 | 50.55% |
| PLTR261218P00025000 | 2024-09-17 1:51PM EDT | 25.00 | 4.20 | 4.15 | 4.40 | -0.03 | -0.71% | 90 | 919 | 50.42% |
| PLTR261218P00027000 | 2024-09-17 2:18PM EDT | 27.00 | 5.03 | 4.60 | 5.15 | -0.05 | -0.98% | 6 | 294 | 49.18% |
| PLTR261218P00030000 | 2024-09-17 9:37AM EDT | 30.00 | 6.45 | 6.30 | 6.95 | +0.10 | +1.57% | 5 | 701 | 50.60% |
| PLTR261218P00032000 | 2024-09-17 12:42PM EDT | 32.00 | 7.17 | 7.30 | 8.00 | -0.19 | -2.58% | 49 | 349 | 50.13% |
| PLTR261218P00035000 | 2024-09-17 12:18PM EDT | 35.00 | 9.07 | 8.90 | 9.15 | +0.04 | +0.44% | 23 | 551 | 46.79% |
| PLTR261218P00037000 | 2024-09-16 1:04PM EDT | 37.00 | 10.22 | 10.00 | 10.30 | +0.12 | +1.19% | 2 | 84 | 46.23% |
| PLTR261218P00040000 | 2024-09-16 1:59PM EDT | 40.00 | 12.00 | 11.65 | 12.10 | -0.05 | -0.41% | 10 | 301 | 45.29% |
| PLTR261218P00042000 | 2024-09-16 12:27PM EDT | 42.00 | 13.20 | 13.00 | 13.50 | 0.00 | - | 1 | 42 | 45.31% |
| PLTR261218P00045000 | 2024-09-16 12:44PM EDT | 45.00 | 15.17 | 14.60 | 15.40 | 0.00 | - | 4 | 61 | 44.01% |
| PLTR261218P00047000 | 2024-09-12 12:38PM EDT | 47.00 | 17.10 | 15.40 | 16.75 | 0.00 | - | 3 | 53 | 43.29% |
| PLTR261218P00050000 | 2024-09-16 2:53PM EDT | 50.00 | 18.59 | 18.45 | 18.90 | 0.00 | - | 9 | 49 | 42.41% |
