La bourse ferme dans 1 h 35 min

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
15,04+0,48 (+3,30 %)
À partir de 09:55AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220121C000025002022-01-19 1:09PM EST2.5012.4512.2012.550.00-322041,000.00%
PLTR220121C000050002022-01-20 9:30AM EST5.009.759.9010.00-0.33-3.27%24880.00%
PLTR220121C000075002022-01-20 9:30AM EST7.507.307.407.550.00-3813400.00%
PLTR220121C000100002022-01-20 9:36AM EST10.004.904.804.95+0.30+6.52%33,6270.00%
PLTR220121C000120002022-01-20 9:37AM EST12.002.912.833.05+0.06+2.11%537146.88%
PLTR220121C000125002022-01-20 9:30AM EST12.502.312.332.48+0.18+8.45%21,5900.00%
PLTR220121C000130002022-01-20 9:34AM EST13.001.951.911.99+0.26+15.38%8340.00%
PLTR220121C000135002022-01-20 9:30AM EST13.501.381.401.51+0.19+15.97%31270.00%
PLTR220121C000140002022-01-20 9:39AM EST14.001.000.981.04+0.28+38.89%21036925.00%
PLTR220121C000145002022-01-20 9:39AM EST14.500.590.570.60+0.22+59.46%13077554.69%
PLTR220121C000150002022-01-20 9:40AM EST15.000.250.250.26+0.09+56.25%2,47913,99452.73%
PLTR220121C000155002022-01-20 9:38AM EST15.500.100.080.09+0.04+66.67%4466,96155.47%
PLTR220121C000160002022-01-20 9:39AM EST16.000.030.030.04+0.01+50.00%33312,60764.84%
PLTR220121C000165002022-01-20 9:36AM EST16.500.020.010.020.00-1006,85473.44%
PLTR220121C000170002022-01-20 9:37AM EST17.000.010.000.010.00-1918,00375.00%
PLTR220121C000175002022-01-20 9:39AM EST17.500.010.000.010.00-1416,93193.75%
PLTR220121C000180002022-01-20 9:38AM EST18.000.010.000.01-0.01-50.00%4012,158106.25%
PLTR220121C000185002022-01-20 9:35AM EST18.500.010.000.000.00-54,43050.00%
PLTR220121C000190002022-01-20 9:36AM EST19.000.010.000.010.00-915,542131.25%
PLTR220121C000195002022-01-19 1:16PM EST19.500.010.000.010.00-872,691143.75%
PLTR220121C000200002022-01-19 1:20PM EST20.000.010.000.010.00-22345,170156.25%
PLTR220121C000205002022-01-19 1:48PM EST20.500.010.000.000.00-71,67650.00%
PLTR220121C000210002022-01-19 3:29PM EST21.000.010.000.000.00-17221,44950.00%
PLTR220121C000215002022-01-20 9:33AM EST21.500.020.000.02+0.01+100.00%11,191209.38%
PLTR220121C000220002022-01-20 9:30AM EST22.000.010.000.010.00-1627,795200.00%
PLTR220121C000225002022-01-19 1:48PM EST22.500.010.000.000.00-102,76650.00%
PLTR220121C000230002022-01-19 1:24PM EST23.000.010.000.010.00-921,165225.00%
PLTR220121C000235002022-01-14 3:01PM EST23.500.010.000.030.00-121,268265.63%
PLTR220121C000240002022-01-19 3:34PM EST24.000.010.000.010.00-2316,609237.50%
PLTR220121C000245002022-01-12 2:20PM EST24.500.010.000.010.00-1041,027250.00%
PLTR220121C000250002022-01-20 9:39AM EST25.000.010.000.000.00-1159,30950.00%
PLTR220121C000260002022-01-19 3:10PM EST26.000.010.000.010.00-9814,105275.00%
PLTR220121C000270002022-01-19 1:56PM EST27.000.030.000.010.00-1036,394300.00%
PLTR220121C000280002022-01-19 3:56PM EST28.000.010.000.010.00-69,872312.50%
PLTR220121C000290002022-01-19 11:23AM EST29.000.010.000.010.00-15,867325.00%
PLTR220121C000300002022-01-19 2:54PM EST30.000.010.000.000.00-7682,04950.00%
PLTR220121C000310002022-01-19 3:10PM EST31.000.010.000.010.00-25,883350.00%
PLTR220121C000320002022-01-19 1:53PM EST32.000.010.000.010.00-813,605375.00%
PLTR220121C000330002022-01-19 1:40PM EST33.000.020.000.020.00-305,631412.50%
PLTR220121C000340002022-01-10 2:34PM EST34.000.010.000.010.00-46,421387.50%
PLTR220121C000350002022-01-19 2:41PM EST35.000.010.000.010.00-2031,273400.00%
PLTR220121C000360002022-01-14 1:47PM EST36.000.010.000.020.00-1214,820450.00%
PLTR220121C000370002022-01-18 9:38AM EST37.000.010.000.000.00-207,76150.00%
PLTR220121C000380002022-01-06 10:47AM EST38.000.010.000.020.00-36,008475.00%
PLTR220121C000390002021-12-23 11:27AM EST39.000.010.000.020.00-21,503481.25%
PLTR220121C000400002022-01-19 2:39PM EST40.000.010.000.000.00-1040,97450.00%
PLTR220121C000410002022-01-10 2:34PM EST41.000.010.000.020.00-101,273500.00%
PLTR220121C000420002022-01-14 10:09AM EST42.000.020.000.010.00-228,942475.00%
PLTR220121C000430002022-01-14 1:48PM EST43.000.010.000.030.00-25886550.00%
PLTR220121C000450002022-01-12 10:41AM EST45.000.010.000.000.00-114,46550.00%
PLTR220121C000470002022-01-11 9:45AM EST47.000.010.000.000.00-15,77450.00%
PLTR220121C000500002022-01-13 10:27AM EST50.000.010.000.010.00-153,199550.00%
PLTR220121C000550002022-01-19 3:52PM EST55.000.010.000.010.00-88,817587.50%
PLTR220121C000600002022-01-19 3:42PM EST60.000.010.000.010.00-2018,250625.00%
PLTR220121C000650002022-01-19 3:42PM EST65.000.010.000.010.00-2938,498650.00%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220121P000025002022-01-18 10:35AM EST2.500.010.000.010.00-1790900.00%
PLTR220121P000050002022-01-11 2:15PM EST5.000.010.000.010.00-102,488575.00%
PLTR220121P000075002022-01-19 1:13PM EST7.500.010.000.010.00-12,049375.00%
PLTR220121P000100002022-01-19 3:59PM EST10.000.010.000.000.00-4611,96850.00%
PLTR220121P000120002022-01-20 9:30AM EST12.000.020.000.020.00-101,140146.88%
PLTR220121P000125002022-01-20 9:30AM EST12.500.010.010.02-0.01-50.00%29,019131.25%
PLTR220121P000130002022-01-20 9:39AM EST13.000.020.010.03-0.01-33.33%163,066114.06%
PLTR220121P000135002022-01-20 9:36AM EST13.500.020.020.04-0.03-60.00%191,63396.88%
PLTR220121P000140002022-01-20 9:39AM EST14.000.050.050.06-0.09-64.29%1012,72283.59%
PLTR220121P000145002022-01-20 9:39AM EST14.500.130.120.14-0.17-56.67%4505,02776.17%
PLTR220121P000150002022-01-20 9:39AM EST15.000.310.300.31-0.29-48.33%30525,82873.05%
PLTR220121P000155002022-01-20 9:36AM EST15.500.700.620.66-0.29-29.29%232,40180.86%
PLTR220121P000160002022-01-20 9:38AM EST16.001.101.051.11-0.32-22.54%449,21796.88%
PLTR220121P000165002022-01-20 9:39AM EST16.501.561.531.60-0.37-19.17%153,234119.14%
PLTR220121P000170002022-01-20 9:39AM EST17.002.072.012.18-0.28-11.91%563,023155.47%
PLTR220121P000175002022-01-20 9:37AM EST17.502.552.512.62-0.40-13.56%3544,506166.41%
PLTR220121P000180002022-01-20 9:37AM EST18.003.083.003.15-0.37-10.72%253,523192.19%
PLTR220121P000185002022-01-20 9:37AM EST18.503.563.503.65-0.34-8.72%133,355212.50%
PLTR220121P000190002022-01-20 9:39AM EST19.004.074.004.15-0.38-8.54%649,154231.25%
PLTR220121P000195002022-01-20 9:31AM EST19.504.654.504.60+0.02+0.43%11,454235.94%
PLTR220121P000200002022-01-20 9:37AM EST20.005.105.005.15-0.35-6.42%14646,766267.19%
PLTR220121P000205002022-01-19 3:37PM EST20.505.925.555.750.00-30121321.88%
PLTR220121P000210002022-01-20 9:38AM EST21.006.056.006.10-0.35-5.47%2516,545284.38%
PLTR220121P000215002022-01-19 12:27PM EST21.506.556.407.000.00-1431378.13%
PLTR220121P000220002022-01-20 9:36AM EST22.007.097.007.10-0.36-4.83%1719,281314.06%
PLTR220121P000225002022-01-19 2:01PM EST22.507.907.407.600.00-24318282.81%
PLTR220121P000230002022-01-20 9:39AM EST23.008.108.008.10-0.20-2.41%3410,817342.19%
PLTR220121P000235002022-01-19 1:27PM EST23.508.608.508.800.00-3427417.19%
PLTR220121P000240002022-01-20 9:33AM EST24.009.318.859.25+0.11+1.20%22,143367.19%
PLTR220121P000245002022-01-19 3:14PM EST24.509.659.4010.150.00-621503.13%
PLTR220121P000250002022-01-20 9:32AM EST25.0010.1010.0010.40-0.26-2.51%66,764482.81%
PLTR220121P000260002022-01-20 9:35AM EST26.0011.1410.8511.55-0.30-2.62%81,009509.38%
PLTR220121P000270002022-01-19 11:22AM EST27.0012.4012.0012.250.00-12953491.41%
PLTR220121P000280002022-01-20 9:30AM EST28.0013.1813.0013.30+0.03+0.23%6233529.69%
PLTR220121P000290002022-01-19 12:11PM EST29.0014.1513.9514.150.00-2108478.13%
PLTR220121P000300002022-01-19 2:59PM EST30.0015.2015.0015.300.00-31,507571.88%
PLTR220121P000310002022-01-13 3:53PM EST31.0015.4516.0016.100.00-331515.63%
PLTR220121P000320002022-01-19 2:02PM EST32.0017.0317.0017.150.00-61,247554.69%
PLTR220121P000330002022-01-14 9:30AM EST33.0017.0018.0018.100.00-118548.44%
PLTR220121P000340002022-01-13 12:03PM EST34.0018.7518.9519.150.00-310565.63%
PLTR220121P000350002022-01-19 2:02PM EST35.0020.0319.9520.150.00-32526581.25%
PLTR220121P000360002022-01-05 12:32PM EST36.0020.2521.0021.200.00-16640.63%
PLTR220121P000370002022-01-18 10:26AM EST37.0021.3022.0022.150.00-17227634.38%
PLTR220121P000380002022-01-13 3:53PM EST38.0022.7523.0023.150.00-110648.44%
PLTR220121P000390002022-01-18 10:26AM EST39.0023.3023.9524.200.00-113662.50%
PLTR220121P000400002022-01-11 10:17AM EST40.0022.9025.0025.250.00-1390718.75%
PLTR220121P000410002022-01-10 3:32PM EST41.0024.7525.4526.950.00-10785.16%
PLTR220121P000420002022-01-14 11:31AM EST42.0026.4026.5527.800.00-462782.81%
PLTR220121P000430002021-12-17 9:34AM EST43.0024.7528.1028.200.00-40778.13%
PLTR220121P000450002022-01-04 9:33AM EST45.0026.3429.6030.900.00-295867.97%
PLTR220121P000470002022-01-18 10:26AM EST47.0031.3032.0032.750.00-23959.38%
PLTR220121P000500002021-12-22 1:12PM EST50.0031.2534.9535.200.00-1216790.63%
PLTR220121P000550002021-12-07 11:43AM EST55.0035.4338.0538.550.00-1190.00%
PLTR220121P000600002021-12-23 1:08PM EST60.0040.9044.5545.850.00-115990.63%
PLTR220121P000650002022-01-18 12:53PM EST65.0049.7049.9550.400.00-51001,014.06%