La bourse est fermée

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Prix différé. 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’achatpour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220520C000100002022-01-14 12:54PM EST10.006.156.356.50-1.00-13.99%276276.47%
PLTR220520C000110002022-01-12 9:36AM EST11.006.725.505.650.00-12772.36%
PLTR220520C000120002022-01-14 12:54PM EST12.004.504.704.80-0.60-11.76%101367.97%
PLTR220520C000130002022-01-14 11:36AM EST13.003.853.954.05-0.55-12.50%1011764.99%
PLTR220520C000140002022-01-13 3:53PM EST14.003.293.253.350.00-37331161.96%
PLTR220520C000150002022-01-14 3:15PM EST15.002.662.682.73-0.25-8.59%26964960.30%
PLTR220520C000160002022-01-14 3:46PM EST16.002.202.162.22-0.01-0.45%27587158.98%
PLTR220520C000170002022-01-14 1:14PM EST17.001.621.751.80-0.14-7.95%88,97258.55%
PLTR220520C000180002022-01-14 3:41PM EST18.001.421.411.47-0.01-0.70%1273,95258.50%
PLTR220520C000190002022-01-14 3:27PM EST19.001.141.131.18-0.03-2.56%693,44758.25%
PLTR220520C000200002022-01-14 3:03PM EST20.000.900.910.95-0.05-5.26%2055,77758.30%
PLTR220520C000210002022-01-14 3:54PM EST21.000.760.730.77-0.04-5.00%353,62458.50%
PLTR220520C000220002022-01-14 3:50PM EST22.000.600.590.64-0.02-3.23%333,68159.03%
PLTR220520C000230002022-01-14 2:51PM EST23.000.490.490.53-0.05-9.26%1214,79459.77%
PLTR220520C000240002022-01-14 3:43PM EST24.000.420.400.44-0.03-6.67%1263,88060.25%
PLTR220520C000250002022-01-14 3:55PM EST25.000.360.320.36-0.02-5.26%1696,64060.35%
PLTR220520C000260002022-01-14 2:51PM EST26.000.300.290.33-0.05-14.29%275,82762.31%
PLTR220520C000270002022-01-14 2:41PM EST27.000.260.250.26-0.02-7.14%3397,95562.50%
PLTR220520C000280002022-01-14 12:54PM EST28.000.230.220.26-0.03-11.54%36,71064.65%
PLTR220520C000290002022-01-14 1:49PM EST29.000.190.140.23-0.04-17.39%695163.87%
PLTR220520C000300002022-01-14 2:36PM EST30.000.180.140.18-0.01-5.26%10113,05264.45%
PLTR220520C000310002022-01-14 11:56AM EST31.000.160.120.17-0.02-11.11%168665.82%
PLTR220520C000320002022-01-14 12:34PM EST32.000.150.130.15-0.05-25.00%201,12167.58%
PLTR220520C000330002022-01-13 10:28AM EST33.000.140.090.140.00-278867.38%
PLTR220520C000340002022-01-14 12:12PM EST34.000.110.090.13-0.03-21.43%153669.14%
PLTR220520C000350002022-01-14 3:36PM EST35.000.110.100.130.00-131,81471.68%
PLTR220520C000360002022-01-11 3:37PM EST36.000.110.040.110.00-260368.75%
PLTR220520C000370002022-01-11 2:39PM EST37.000.100.060.130.00-195473.05%
PLTR220520C000380002022-01-13 1:24PM EST38.000.100.050.100.00-1559372.27%
PLTR220520C000390002022-01-11 3:19PM EST39.000.080.070.090.00-11684074.61%
PLTR220520C000400002022-01-13 2:11PM EST40.000.080.060.090.00-51,36875.59%
PLTR220520C000410002022-01-14 1:38PM EST41.000.070.040.100.00-713076.37%
PLTR220520C000420002022-01-14 2:04PM EST42.000.070.030.080.00-1939075.39%
PLTR220520C000430002022-01-14 2:08PM EST43.000.060.060.09-0.01-14.29%131,22380.08%
Options de ventepour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220520P000100002022-01-14 12:07PM EST10.000.380.340.37+0.03+8.57%3937472.66%
PLTR220520P000110002022-01-14 12:07PM EST11.000.520.480.51+0.05+10.64%2915268.85%
PLTR220520P000120002022-01-13 12:04PM EST12.000.660.670.720.00-9125966.11%
PLTR220520P000130002022-01-14 1:36PM EST13.001.000.920.97+0.04+4.17%7385,48363.38%
PLTR220520P000140002022-01-14 1:21PM EST14.001.331.241.28+0.05+3.91%273661.04%
PLTR220520P000150002022-01-14 3:47PM EST15.001.641.641.68-0.03-1.80%3703,48159.33%
PLTR220520P000160002022-01-14 3:58PM EST16.002.152.132.160.00-1385,62558.06%
PLTR220520P000170002022-01-14 11:31AM EST17.002.902.662.77+0.28+10.69%83,87057.23%
PLTR220520P000180002022-01-14 10:12AM EST18.003.403.303.40+0.20+6.25%917,52656.35%
PLTR220520P000190002022-01-14 1:10PM EST19.004.304.054.15+0.35+8.86%2011,66456.98%
PLTR220520P000200002022-01-14 3:41PM EST20.004.854.804.90+0.23+4.98%87,27556.20%
PLTR220520P000210002022-01-14 1:51PM EST21.005.855.655.75+0.64+12.28%258,77957.18%
PLTR220520P000220002022-01-14 12:30PM EST22.006.736.506.60+0.53+8.55%14,64457.03%
PLTR220520P000230002022-01-14 12:48PM EST23.007.707.407.55+0.65+9.22%1712,50858.79%
PLTR220520P000240002022-01-14 3:36PM EST24.008.338.308.45+0.20+2.46%215,74058.69%
PLTR220520P000250002022-01-14 3:42PM EST25.009.259.209.35+0.07+0.76%313,09557.62%
PLTR220520P000260002022-01-14 9:52AM EST26.0010.2010.1510.30+0.55+5.70%361458.20%
PLTR220520P000270002022-01-11 2:57PM EST27.0010.3011.1511.250.00-41,07959.86%
PLTR220520P000280002022-01-14 1:30PM EST28.0012.5012.1012.30+1.35+12.11%11,30562.79%
PLTR220520P000290002022-01-11 1:34PM EST29.0012.0513.0513.300.00-124763.87%
PLTR220520P000300002022-01-12 12:16PM EST30.0013.4214.0514.200.00-168862.50%
PLTR220520P000310002022-01-14 12:35PM EST31.0015.3515.0015.15+1.15+8.10%1616959.77%
PLTR220520P000320002022-01-14 10:59AM EST32.0016.3616.0016.15+1.45+9.73%511162.11%
PLTR220520P000330002022-01-13 3:03PM EST33.0016.9517.0017.150.00-112764.26%
PLTR220520P000340002022-01-12 9:55AM EST34.0016.8517.8518.450.00-19774.02%
PLTR220520P000350002022-01-10 10:22AM EST35.0019.5918.9519.150.00-111664.84%
PLTR220520P000360002022-01-05 1:48PM EST36.0018.5519.9520.200.00-12870.12%
PLTR220520P000370002022-01-05 2:58PM EST37.0020.0020.7521.300.00-24963.28%
PLTR220520P000380002021-12-21 3:20PM EST38.0019.3021.9022.100.00-129656.25%
PLTR220520P000390002022-01-13 3:03PM EST39.0022.9022.9523.150.00-414471.88%
PLTR220520P000400002022-01-14 3:03PM EST40.0024.1023.9524.10+2.00+9.05%235768.36%
PLTR220520P000410002022-01-12 11:03AM EST41.0024.3524.8525.300.00-23678.91%
PLTR220520P000420002022-01-05 10:41AM EST42.0024.1025.9026.250.00-43380.47%
PLTR220520P000430002021-12-31 12:29PM EST43.0024.6026.8527.300.00-15182.03%