La bourse est fermée
CAC 40
7 465,25 +30,18 (+0,41 %) Euro Stoxx 50
4 843,99 +29,91 (+0,62 %) Dow Jones
41 393,78 +297,01 (+0,72 %) EUR/USD
1,1079 +0,0002 (+0,02 %) Gold future
2 606,20 +25,60 (+0,99 %) Bitcoin EUR
54 333,44 +387,06 (+0,72 %)
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 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240920C00003000 | 2024-09-13 9:56AM EDT | 3.00 | 32.30 | 32.45 | 32.70 | +2.79 | +9.45% | 5 | 38 | 990.63% |
| PLTR240920C00005000 | 2024-09-13 11:03AM EDT | 5.00 | 30.60 | 30.45 | 30.70 | +0.70 | +2.34% | 1 | 63 | 775.00% |
| PLTR240920C00006000 | 2024-09-04 11:42AM EDT | 6.00 | 24.50 | 29.45 | 29.70 | 0.00 | - | 10 | 41 | 703.13% |
| PLTR240920C00007000 | 2024-09-09 11:11AM EDT | 7.00 | 26.68 | 28.45 | 28.75 | 0.00 | - | 1 | 45 | 475.00% |
| PLTR240920C00008000 | 2024-09-06 10:21AM EDT | 8.00 | 22.27 | 27.45 | 27.70 | 0.00 | - | 2 | 66 | 590.63% |
| PLTR240920C00009000 | 2024-09-12 3:38PM EDT | 9.00 | 25.90 | 26.45 | 26.70 | 0.00 | - | 2 | 127 | 545.31% |
| PLTR240920C00010000 | 2024-09-13 1:20PM EDT | 10.00 | 25.51 | 25.45 | 25.75 | +0.90 | +3.66% | 4 | 315 | 368.75% |
| PLTR240920C00011000 | 2024-09-13 3:02PM EDT | 11.00 | 24.40 | 23.75 | 25.65 | +4.93 | +25.32% | 8 | 230 | 468.75% |
| PLTR240920C00012000 | 2024-09-13 12:30PM EDT | 12.00 | 23.55 | 22.55 | 25.45 | +1.10 | +4.90% | 4 | 218 | 562.50% |
| PLTR240920C00013000 | 2024-09-13 10:15AM EDT | 13.00 | 22.36 | 21.55 | 24.45 | +0.36 | +1.64% | 3 | 297 | 525.00% |
| PLTR240920C00014000 | 2024-09-13 1:44PM EDT | 14.00 | 21.35 | 20.55 | 22.65 | +1.60 | +8.10% | 5 | 105 | 275.00% |
| PLTR240920C00015000 | 2024-09-12 9:30AM EDT | 15.00 | 19.86 | 19.55 | 21.60 | 0.00 | - | 1 | 1,822 | 582.81% |
| PLTR240920C00016000 | 2024-09-10 10:59AM EDT | 16.00 | 18.05 | 18.55 | 20.60 | 0.00 | - | 1 | 472 | 545.70% |
| PLTR240920C00017000 | 2024-09-12 3:10PM EDT | 17.00 | 17.95 | 18.55 | 18.65 | 0.00 | - | 1 | 1,519 | 218.75% |
| PLTR240920C00018000 | 2024-09-13 3:37PM EDT | 18.00 | 17.50 | 17.55 | 17.65 | +0.57 | +3.37% | 797 | 2,785 | 206.25% |
| PLTR240920C00019000 | 2024-09-13 3:55PM EDT | 19.00 | 16.50 | 15.65 | 17.60 | +0.52 | +3.25% | 9 | 650 | 221.88% |
| PLTR240920C00020000 | 2024-09-13 3:05PM EDT | 20.00 | 15.50 | 14.70 | 16.05 | +0.65 | +4.38% | 351 | 8,856 | 333.20% |
| PLTR240920C00021000 | 2024-09-13 3:56PM EDT | 21.00 | 14.56 | 14.55 | 15.60 | +0.54 | +3.85% | 325 | 3,509 | 314.45% |
| PLTR240920C00022000 | 2024-09-13 3:59PM EDT | 22.00 | 13.55 | 13.55 | 14.20 | +0.60 | +4.63% | 90 | 3,049 | 255.47% |
| PLTR240920C00023000 | 2024-09-13 3:46PM EDT | 23.00 | 12.45 | 11.55 | 13.60 | +0.47 | +3.92% | 40 | 3,024 | 338.67% |
| PLTR240920C00024000 | 2024-09-13 2:01PM EDT | 24.00 | 11.30 | 11.40 | 12.20 | +0.02 | +0.18% | 57 | 6,162 | 201.95% |
| PLTR240920C00025000 | 2024-09-13 3:49PM EDT | 25.00 | 10.55 | 10.50 | 10.70 | +0.65 | +6.57% | 292 | 10,532 | 112.50% |
| PLTR240920C00026000 | 2024-09-13 3:54PM EDT | 26.00 | 9.58 | 9.50 | 9.70 | +0.70 | +7.88% | 95 | 5,502 | 100.00% |
| PLTR240920C00026500 | 2024-09-13 12:18PM EDT | 26.50 | 8.95 | 8.05 | 9.20 | +0.35 | +4.07% | 12 | 29 | 138.67% |
| PLTR240920C00027000 | 2024-09-13 3:52PM EDT | 27.00 | 8.55 | 7.55 | 8.70 | +0.69 | +8.78% | 103 | 6,100 | 131.25% |
| PLTR240920C00027500 | 2024-09-13 3:33PM EDT | 27.50 | 8.10 | 7.05 | 8.20 | +0.47 | +6.16% | 6 | 132 | 124.22% |
| PLTR240920C00028000 | 2024-09-13 3:59PM EDT | 28.00 | 7.61 | 7.00 | 7.70 | +0.66 | +9.50% | 257 | 11,747 | 117.19% |
| PLTR240920C00028500 | 2024-09-13 2:15PM EDT | 28.50 | 6.85 | 6.80 | 7.30 | +0.01 | +0.15% | 12 | 247 | 127.73% |
| PLTR240920C00029000 | 2024-09-13 3:59PM EDT | 29.00 | 6.59 | 5.55 | 7.10 | +0.64 | +10.76% | 138 | 6,970 | 156.05% |
| PLTR240920C00029500 | 2024-09-13 3:58PM EDT | 29.50 | 6.10 | 5.10 | 7.20 | +0.68 | +12.55% | 53 | 501 | 84.77% |
| PLTR240920C00030000 | 2024-09-13 3:59PM EDT | 30.00 | 5.65 | 5.10 | 5.75 | +0.70 | +14.14% | 948 | 21,102 | 97.27% |
| PLTR240920C00030500 | 2024-09-13 3:58PM EDT | 30.50 | 5.10 | 4.45 | 5.85 | +0.25 | +5.15% | 89 | 1,437 | 71.88% |
| PLTR240920C00031000 | 2024-09-13 3:53PM EDT | 31.00 | 4.57 | 4.60 | 4.70 | +0.67 | +17.18% | 571 | 54,734 | 66.02% |
| PLTR240920C00031500 | 2024-09-13 3:56PM EDT | 31.50 | 4.10 | 4.10 | 4.20 | +0.55 | +15.49% | 135 | 2,685 | 59.77% |
| PLTR240920C00032000 | 2024-09-13 3:53PM EDT | 32.00 | 3.62 | 3.20 | 3.70 | +0.52 | +16.77% | 971 | 27,407 | 61.72% |
| PLTR240920C00032500 | 2024-09-13 3:51PM EDT | 32.50 | 3.20 | 3.15 | 3.25 | +0.58 | +22.14% | 276 | 2,463 | 54.69% |
| PLTR240920C00033000 | 2024-09-13 3:59PM EDT | 33.00 | 2.71 | 2.71 | 2.77 | +0.52 | +23.74% | 1,167 | 22,803 | 52.34% |
| PLTR240920C00033500 | 2024-09-13 3:55PM EDT | 33.50 | 2.25 | 2.27 | 2.33 | +0.45 | +25.00% | 449 | 3,815 | 50.39% |
| PLTR240920C00034000 | 2024-09-13 3:59PM EDT | 34.00 | 1.87 | 1.86 | 1.90 | +0.41 | +28.08% | 2,341 | 15,832 | 49.90% |
| PLTR240920C00034500 | 2024-09-13 3:59PM EDT | 34.50 | 1.54 | 1.49 | 1.54 | +0.40 | +35.09% | 1,181 | 3,531 | 49.71% |
| PLTR240920C00035000 | 2024-09-13 3:59PM EDT | 35.00 | 1.18 | 1.16 | 1.18 | +0.31 | +35.63% | 15,996 | 29,425 | 47.27% |
| PLTR240920C00035500 | 2024-09-13 3:59PM EDT | 35.50 | 0.89 | 0.87 | 0.90 | +0.26 | +41.27% | 8,572 | 3,085 | 46.97% |
| PLTR240920C00036000 | 2024-09-13 3:59PM EDT | 36.00 | 0.65 | 0.64 | 0.65 | +0.20 | +44.44% | 12,525 | 11,770 | 45.80% |
| PLTR240920C00036500 | 2024-09-13 3:59PM EDT | 36.50 | 0.46 | 0.45 | 0.46 | +0.14 | +43.75% | 6,203 | 2,401 | 45.41% |
| PLTR240920C00037000 | 2024-09-13 3:59PM EDT | 37.00 | 0.32 | 0.31 | 0.32 | +0.10 | +45.45% | 7,947 | 12,111 | 45.51% |
| PLTR240920C00038000 | 2024-09-13 3:59PM EDT | 38.00 | 0.14 | 0.14 | 0.15 | +0.01 | +7.69% | 15,964 | 8,870 | 46.48% |
| PLTR240920C00039000 | 2024-09-13 3:59PM EDT | 39.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 11,402 | 3,604 | 49.61% |
| PLTR240920C00040000 | 2024-09-13 3:59PM EDT | 40.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 6,795 | 39,085 | 53.13% |
| PLTR240920C00041000 | 2024-09-13 3:52PM EDT | 41.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 413 | 2,145 | 56.25% |
| PLTR240920C00042000 | 2024-09-13 3:15PM EDT | 42.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 202 | 1,067 | 61.72% |
| PLTR240920C00043000 | 2024-09-13 2:05PM EDT | 43.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 17 | 958 | 71.09% |
| PLTR240920C00044000 | 2024-09-13 2:19PM EDT | 44.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 3 | 88 | 78.13% |
| PLTR240920C00045000 | 2024-09-13 3:16PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 272 | 607 | 79.69% |
| PLTR240920C00046000 | 2024-09-13 2:39PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,102 | 3,053 | 75.00% |
| PLTR240920C00048000 | 2024-09-10 12:55PM EDT | 48.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 305 | 627 | 101.56% |
| PLTR240920C00049000 | 2024-09-13 11:18AM EDT | 49.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 1,401 | 98.44% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240920P00003000 | 2024-09-11 11:36AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 549 | 675.00% |
| PLTR240920P00005000 | 2024-08-05 3:46PM EDT | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 482 | 3,020 | 525.00% |
| PLTR240920P00006000 | 2024-03-19 2:48PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,402 | 537.50% |
| PLTR240920P00007000 | 2024-07-25 11:48AM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,446 | 475.00% |
| PLTR240920P00008000 | 2024-08-16 10:31AM EDT | 8.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 1,271 | 468.75% |
| PLTR240920P00009000 | 2024-08-21 11:45AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 377 | 443.75% |
| PLTR240920P00010000 | 2024-08-30 9:54AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,933 | 350.00% |
| PLTR240920P00011000 | 2024-08-21 1:02PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 995 | 325.00% |
| PLTR240920P00012000 | 2024-08-14 12:44PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 636 | 353.13% |
| PLTR240920P00013000 | 2024-09-12 12:02PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 7,602 | 293.75% |
| PLTR240920P00014000 | 2024-09-11 3:51PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 75 | 1,375 | 306.25% |
| PLTR240920P00015000 | 2024-09-13 12:36PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,999 | 237.50% |
| PLTR240920P00016000 | 2024-08-28 3:13PM EDT | 16.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 7,430 | 276.56% |
| PLTR240920P00017000 | 2024-09-13 1:19PM EDT | 17.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 2 | 8,082 | 257.81% |
| PLTR240920P00018000 | 2024-09-12 2:14PM EDT | 18.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 17,503 | 221.88% |
| PLTR240920P00019000 | 2024-09-12 10:21AM EDT | 19.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 5,689 | 212.50% |
| PLTR240920P00020000 | 2024-09-12 10:01AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 13,182 | 162.50% |
| PLTR240920P00021000 | 2024-09-12 11:57AM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 5,935 | 181.25% |
| PLTR240920P00022000 | 2024-09-13 9:47AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,785 | 137.50% |
| PLTR240920P00023000 | 2024-09-13 12:56PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 5,511 | 125.00% |
| PLTR240920P00024000 | 2024-09-13 2:32PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,040 | 8,867 | 112.50% |
| PLTR240920P00025000 | 2024-09-13 3:59PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,722 | 11,495 | 112.50% |
| PLTR240920P00026000 | 2024-09-13 3:02PM EDT | 26.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 409 | 8,639 | 106.25% |
| PLTR240920P00026500 | 2024-09-13 3:56PM EDT | 26.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 2,167 | 95.31% |
| PLTR240920P00027000 | 2024-09-13 3:45PM EDT | 27.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 303 | 51,411 | 98.44% |
| PLTR240920P00027500 | 2024-09-13 3:27PM EDT | 27.50 | 0.02 | 0.02 | 0.05 | 0.00 | - | 17 | 1,094 | 100.78% |
| PLTR240920P00028000 | 2024-09-13 3:51PM EDT | 28.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 310 | 12,083 | 89.84% |
| PLTR240920P00028500 | 2024-09-13 3:55PM EDT | 28.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 41 | 1,049 | 84.38% |
| PLTR240920P00029000 | 2024-09-13 3:59PM EDT | 29.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 288 | 6,602 | 78.13% |
| PLTR240920P00029500 | 2024-09-13 3:41PM EDT | 29.50 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 169 | 2,498 | 76.56% |
| PLTR240920P00030000 | 2024-09-13 3:59PM EDT | 30.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,445 | 19,493 | 71.09% |
| PLTR240920P00030500 | 2024-09-13 3:56PM EDT | 30.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 246 | 8,946 | 65.23% |
| PLTR240920P00031000 | 2024-09-13 3:58PM EDT | 31.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 982 | 18,349 | 62.50% |
| PLTR240920P00031500 | 2024-09-13 3:55PM EDT | 31.50 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 319 | 3,957 | 58.59% |
| PLTR240920P00032000 | 2024-09-13 3:57PM EDT | 32.00 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 3,887 | 9,862 | 56.25% |
| PLTR240920P00032500 | 2024-09-13 3:59PM EDT | 32.50 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 11,573 | 6,644 | 52.73% |
| PLTR240920P00033000 | 2024-09-13 3:59PM EDT | 33.00 | 0.13 | 0.12 | 0.13 | -0.13 | -50.00% | 7,527 | 10,440 | 50.20% |
| PLTR240920P00033500 | 2024-09-13 3:59PM EDT | 33.50 | 0.19 | 0.17 | 0.19 | -0.18 | -48.65% | 1,879 | 4,962 | 48.63% |
| PLTR240920P00034000 | 2024-09-13 3:59PM EDT | 34.00 | 0.27 | 0.26 | 0.28 | -0.24 | -47.06% | 8,358 | 8,090 | 47.66% |
| PLTR240920P00034500 | 2024-09-13 3:58PM EDT | 34.50 | 0.39 | 0.38 | 0.40 | -0.30 | -43.48% | 3,622 | 4,475 | 46.48% |
| PLTR240920P00035000 | 2024-09-13 3:59PM EDT | 35.00 | 0.55 | 0.55 | 0.56 | -0.37 | -40.22% | 17,641 | 2,847 | 45.51% |
| PLTR240920P00035500 | 2024-09-13 3:59PM EDT | 35.50 | 0.77 | 0.76 | 0.78 | -0.41 | -34.75% | 4,653 | 326 | 45.31% |
| PLTR240920P00036000 | 2024-09-13 3:59PM EDT | 36.00 | 1.03 | 1.01 | 1.05 | -0.51 | -33.12% | 2,950 | 917 | 45.31% |
| PLTR240920P00036500 | 2024-09-13 3:46PM EDT | 36.50 | 1.40 | 1.20 | 1.51 | -0.40 | -22.22% | 270 | 84 | 53.71% |
| PLTR240920P00037000 | 2024-09-13 3:53PM EDT | 37.00 | 1.76 | 1.68 | 1.82 | -0.51 | -22.47% | 474 | 330 | 51.37% |
| PLTR240920P00038000 | 2024-09-13 3:38PM EDT | 38.00 | 2.70 | 2.39 | 2.58 | -0.45 | -14.29% | 295 | 172 | 48.34% |
| PLTR240920P00039000 | 2024-09-13 3:58PM EDT | 39.00 | 3.50 | 3.40 | 3.55 | -0.55 | -13.58% | 7 | 62 | 57.42% |
| PLTR240920P00040000 | 2024-09-13 2:42PM EDT | 40.00 | 4.56 | 4.00 | 5.50 | -0.35 | -7.13% | 64 | 61 | 88.87% |
| PLTR240920P00041000 | 2024-09-13 2:20PM EDT | 41.00 | 5.60 | 4.40 | 5.50 | -1.50 | -21.13% | 2 | 7 | 71.09% |
| PLTR240920P00042000 | 2024-09-13 12:57PM EDT | 42.00 | 6.80 | 6.25 | 6.50 | -0.45 | -6.21% | 10 | 2 | 80.08% |
| PLTR240920P00043000 | 2024-09-11 11:39AM EDT | 43.00 | 8.85 | 7.25 | 7.50 | 0.00 | - | 3 | 0 | 89.06% |
| PLTR240920P00044000 | 2024-09-13 2:25PM EDT | 44.00 | 8.65 | 7.30 | 8.50 | -0.45 | -4.95% | 25 | 0 | 97.27% |
| PLTR240920P00045000 | 2024-09-13 9:49AM EDT | 45.00 | 9.57 | 8.35 | 9.50 | -0.18 | -1.85% | 13 | 8 | 105.47% |
| PLTR240920P00046000 | 2024-09-12 3:11PM EDT | 46.00 | 11.10 | 10.25 | 10.50 | 0.00 | - | 2 | 1 | 113.28% |
| PLTR240920P00047000 | 2024-09-10 1:33PM EDT | 47.00 | 12.65 | 11.30 | 12.45 | 0.00 | - | 3 | 0 | 174.22% |
| PLTR240920P00048000 | 2024-09-12 9:58AM EDT | 48.00 | 13.10 | 12.30 | 12.50 | 0.00 | - | 5 | 7 | 127.73% |
| PLTR240920P00049000 | 2024-09-10 1:33PM EDT | 49.00 | 14.65 | 13.25 | 13.50 | 0.00 | - | 15 | 5 | 134.77% |
