La bourse est fermée

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
16,010,00 (0,00 %)
À la clôture : 04:00PM EST
15,97 -0,04 (-0,25 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220218C000100002022-01-12 11:13AM EST10.006.556.056.200.00-3549104.30%
PLTR220218C000110002022-01-14 11:23AM EST11.004.805.105.30-1.10-18.64%2498.44%
PLTR220218C000120002022-01-14 2:24PM EST12.004.104.154.30-0.20-4.65%14583.40%
PLTR220218C000130002022-01-14 10:44AM EST13.003.203.303.40-0.30-8.57%1358377.54%
PLTR220218C000140002022-01-14 3:52PM EST14.002.522.522.56-0.07-2.70%2538272.17%
PLTR220218C000150002022-01-14 3:59PM EST15.001.851.831.86-0.01-0.54%2401,16868.75%
PLTR220218C000160002022-01-14 3:59PM EST16.001.281.261.29-0.04-3.03%7291,19866.21%
PLTR220218C000170002022-01-14 3:58PM EST17.000.850.830.86-0.03-3.41%7827,75964.75%
PLTR220218C000180002022-01-14 3:59PM EST18.000.550.540.57-0.04-6.78%1,32915,01164.75%
PLTR220218C000190002022-01-14 3:56PM EST19.000.370.350.38-0.02-5.13%2,01913,59565.63%
PLTR220218C000200002022-01-14 3:59PM EST20.000.260.240.26-0.02-7.14%2,40841,48967.48%
PLTR220218C000210002022-01-14 3:59PM EST21.000.180.180.19-0.02-10.00%9797,51470.70%
PLTR220218C000220002022-01-14 3:58PM EST22.000.140.130.14-0.01-6.67%41510,09173.05%
PLTR220218C000230002022-01-14 3:59PM EST23.000.110.100.11-0.01-8.33%25911,52675.98%
PLTR220218C000240002022-01-14 3:53PM EST24.000.090.080.090.00-30910,77779.30%
PLTR220218C000250002022-01-14 3:59PM EST25.000.060.060.08-0.01-14.29%1,14438,46182.42%
PLTR220218C000260002022-01-14 3:29PM EST26.000.050.050.06-0.02-28.57%97210,92584.38%
PLTR220218C000270002022-01-14 12:09PM EST27.000.050.050.06-0.01-16.67%379,93289.45%
PLTR220218C000280002022-01-14 3:47PM EST28.000.050.030.050.00-20310,71389.84%
PLTR220218C000290002022-01-14 2:43PM EST29.000.040.000.050.00-952,74788.28%
PLTR220218C000300002022-01-14 3:13PM EST30.000.030.020.04-0.02-40.00%41115,43594.53%
PLTR220218C000310002022-01-14 1:23PM EST31.000.030.020.030.00-23,21696.88%
PLTR220218C000320002022-01-14 2:29PM EST32.000.030.020.040.00-154,368103.13%
PLTR220218C000330002022-01-13 9:30AM EST33.000.020.020.030.00-16,956103.91%
PLTR220218C000340002022-01-14 11:17AM EST34.000.020.000.03-0.01-33.33%13,984101.56%
PLTR220218C000350002022-01-14 3:12PM EST35.000.020.010.020.00-48,643104.69%
PLTR220218C000360002022-01-14 3:12PM EST36.000.020.010.03-0.01-33.33%11722110.94%
PLTR220218C000370002022-01-13 3:38PM EST37.000.020.000.030.00-4761110.94%
PLTR220218C000380002022-01-10 10:46AM EST38.000.010.000.030.00-32,271114.06%
PLTR220218C000390002022-01-06 10:46AM EST39.000.020.000.030.00-11,378115.63%
PLTR220218C000400002022-01-14 12:24PM EST40.000.010.000.01-0.01-50.00%1328,698106.25%
PLTR220218C000410002022-01-10 9:30AM EST41.000.010.000.030.00-4395121.88%
PLTR220218C000420002021-12-31 3:42PM EST42.000.030.000.030.00-15749125.00%
PLTR220218C000430002022-01-07 12:56PM EST43.000.030.000.030.00-622,995126.56%
Options de ventepour18 février 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220218P000100002022-01-14 3:23PM EST10.000.080.070.09+0.01+14.29%5455596.48%
PLTR220218P000110002022-01-14 3:52PM EST11.000.130.120.14+0.01+8.33%412,00389.06%
PLTR220218P000120002022-01-14 3:50PM EST12.000.210.190.21+0.01+5.00%621,18781.64%
PLTR220218P000130002022-01-14 3:50PM EST13.000.310.320.33+0.01+3.33%1464,75176.17%
PLTR220218P000140002022-01-14 3:56PM EST14.000.510.510.53-0.01-1.92%1,1998,82971.48%
PLTR220218P000150002022-01-14 3:53PM EST15.000.810.810.83-0.01-1.22%5309,25067.97%
PLTR220218P000160002022-01-14 3:57PM EST16.001.261.251.27-0.02-1.56%7037,56166.02%
PLTR220218P000170002022-01-14 3:58PM EST17.001.831.811.840.00-31619,78964.26%
PLTR220218P000180002022-01-14 3:56PM EST18.002.512.522.57-0.06-2.33%22334,90864.84%
PLTR220218P000190002022-01-14 3:53PM EST19.003.353.303.40+0.03+0.90%10830,00465.23%
PLTR220218P000200002022-01-14 3:55PM EST20.004.204.154.30-0.05-1.18%25450,38666.21%
PLTR220218P000210002022-01-14 3:18PM EST21.005.175.105.20+0.05+0.98%36715,72267.97%
PLTR220218P000220002022-01-14 3:59PM EST22.006.106.056.20+0.20+3.39%8413,86073.05%
PLTR220218P000230002022-01-14 2:58PM EST23.007.197.007.15+0.19+2.71%6711,70772.66%
PLTR220218P000240002022-01-14 3:33PM EST24.008.038.008.15-0.06-0.74%14612,38879.30%
PLTR220218P000250002022-01-14 2:09PM EST25.009.209.009.10+0.10+1.10%3611,23180.08%
PLTR220218P000260002022-01-14 12:51PM EST26.0010.3110.0010.10+0.96+10.27%2332,94985.55%
PLTR220218P000270002022-01-14 12:12PM EST27.0011.2510.9511.10+0.98+9.54%12,15283.59%
PLTR220218P000280002022-01-13 11:55AM EST28.0011.6111.9512.100.00-886588.28%
PLTR220218P000290002022-01-13 12:10PM EST29.0012.6612.9513.100.00-1055792.97%
PLTR220218P000300002022-01-14 2:55PM EST30.0014.1213.9014.20+0.82+6.17%14,824105.08%
PLTR220218P000310002022-01-13 2:44PM EST31.0014.8014.9015.200.00-1431109.38%
PLTR220218P000320002022-01-11 11:49AM EST32.0015.0015.9516.050.00-11,51390.63%
PLTR220218P000330002022-01-12 12:02PM EST33.0016.2516.7517.050.00-17217117.58%
PLTR220218P000340002022-01-12 12:53PM EST34.0017.0517.9018.100.00-2015596.88%
PLTR220218P000350002022-01-11 11:54AM EST35.0017.9518.8519.050.00-4250125.00%
PLTR220218P000360002022-01-12 10:12AM EST36.0018.8219.9520.100.00-1640119.53%
PLTR220218P000370002022-01-12 10:13AM EST37.0019.8420.9021.250.00-1860139.45%
PLTR220218P000380002022-01-03 3:57PM EST38.0019.5521.9522.050.00-137109.38%
PLTR220218P000390002022-01-12 9:39AM EST39.0021.6522.9023.050.00-820139.06%
PLTR220218P000400002022-01-14 2:34PM EST40.0024.1523.9024.05+1.46+6.43%158142.19%
PLTR220218P000410002021-12-30 1:15PM EST41.0022.1024.9025.050.00-12144.92%
PLTR220218P000420002022-01-03 10:38AM EST42.0023.6025.8526.100.00-688162.11%
PLTR220218P000430002021-12-22 11:45AM EST43.0024.0026.5527.500.00-20053140.63%