La bourse est fermée

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
15,35+0,79 (+5,46 %)
À partir de 11:42AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220617C000030002022-01-19 3:56PM EST3.0011.1012.3012.450.00-1735114.06%
PLTR220617C000050002022-01-19 9:36AM EST5.0010.0010.3510.550.00-3601101.95%
PLTR220617C000080002022-01-19 12:09PM EST8.007.107.557.650.00-319878.32%
PLTR220617C000100002022-01-20 10:04AM EST10.005.755.755.90+0.45+8.49%11,20468.85%
PLTR220617C000110002022-01-19 3:01PM EST11.004.554.955.050.00-87165.33%
PLTR220617C000120002022-01-20 9:34AM EST12.004.004.204.30+0.02+0.50%45763.09%
PLTR220617C000130002022-01-20 11:22AM EST13.003.603.553.65+0.40+12.50%30710,87662.16%
PLTR220617C000140002022-01-20 10:59AM EST14.003.072.943.05+0.55+21.83%231,08460.64%
PLTR220617C000150002022-01-20 11:20AM EST15.002.502.422.48+0.44+21.36%705,18558.98%
PLTR220617C000160002022-01-20 11:24AM EST16.002.021.992.03+0.35+20.96%1053,20358.35%
PLTR220617C000170002022-01-20 11:24AM EST17.001.651.621.65+0.30+22.22%666957.76%
PLTR220617C000180002022-01-20 11:20AM EST18.001.361.321.35+0.26+23.64%20632,86157.67%
PLTR220617C000190002022-01-20 11:00AM EST19.001.121.071.12+0.22+24.44%92,77957.81%
PLTR220617C000200002022-01-20 11:24AM EST20.000.880.880.89+0.15+20.55%30321,06357.62%
PLTR220617C000210002022-01-20 10:28AM EST21.000.750.720.75+0.15+25.00%2043958.11%
PLTR220617C000220002022-01-20 10:46AM EST22.000.630.600.62+0.08+14.55%394758.55%
PLTR220617C000230002022-01-20 11:18AM EST23.000.540.500.52+0.09+20.00%4119,14859.08%
PLTR220617C000240002022-01-20 11:07AM EST24.000.450.420.44+0.07+18.42%421,26959.67%
PLTR220617C000250002022-01-20 11:02AM EST25.000.390.360.38+0.07+21.87%8075,46160.55%
PLTR220617C000260002022-01-20 11:22AM EST26.000.340.310.33+0.05+17.24%2817061.33%
PLTR220617C000270002022-01-20 10:35AM EST27.000.280.260.29+0.06+27.27%3623,44161.91%
PLTR220617C000280002022-01-20 9:52AM EST28.000.230.230.25+0.02+9.52%9022762.70%
PLTR220617C000300002022-01-20 11:03AM EST30.000.200.190.20+0.04+25.00%3215,81164.84%
PLTR220617C000320002022-01-19 10:46AM EST32.000.170.150.17+0.02+13.33%610,67366.60%
PLTR220617C000350002022-01-20 11:25AM EST35.000.130.120.13+0.02+18.18%2711,31569.53%
PLTR220617C000370002022-01-19 3:10PM EST37.000.100.100.120.00-442,71171.48%
PLTR220617C000400002022-01-19 3:47PM EST40.000.090.090.100.00-6711,47074.61%
PLTR220617C000420002022-01-14 1:57PM EST42.000.080.070.090.00-12,42875.39%
PLTR220617C000450002022-01-20 10:44AM EST45.000.080.070.08+0.02+33.33%227,23278.71%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220617P000030002022-01-20 10:09AM EST3.000.010.000.01-0.02-66.67%12696.88%
PLTR220617P000050002022-01-19 3:38PM EST5.000.070.050.070.00-3125993.75%
PLTR220617P000080002022-01-20 9:38AM EST8.000.240.220.23-0.01-4.00%1072576.56%
PLTR220617P000100002022-01-20 11:24AM EST10.000.480.440.48-0.04-7.69%2113,39468.36%
PLTR220617P000110002022-01-19 3:35PM EST11.000.730.630.68-0.04-5.19%15165.77%
PLTR220617P000120002022-01-20 10:44AM EST12.000.900.870.92-0.10-10.00%227163.09%
PLTR220617P000130002022-01-20 10:03AM EST13.001.271.181.24-0.18-12.41%4119,82761.13%
PLTR220617P000140002022-01-19 3:55PM EST14.001.641.581.62-0.26-13.68%12,55759.52%
PLTR220617P000150002022-01-20 10:44AM EST15.002.092.052.10-0.35-14.34%1333,13158.45%
PLTR220617P000160002022-01-20 10:54AM EST16.002.562.602.65-0.36-12.33%14,66357.62%
PLTR220617P000170002022-01-20 11:05AM EST17.003.203.203.30-0.40-11.11%668157.03%
PLTR220617P000180002022-01-20 10:27AM EST18.003.953.904.00-0.24-5.73%27766,75656.89%
PLTR220617P000190002022-01-20 10:02AM EST19.004.774.654.75-0.15-3.05%82,16056.74%
PLTR220617P000200002022-01-20 11:18AM EST20.005.455.455.55-0.65-10.66%68757,46056.74%
PLTR220617P000210002022-01-19 2:25PM EST21.006.766.256.350.00-2522655.57%
PLTR220617P000220002022-01-20 10:00AM EST22.007.467.207.30-0.22-2.86%1312658.40%
PLTR220617P000230002022-01-20 10:45AM EST23.008.108.108.20-0.60-6.90%3612,08558.89%
PLTR220617P000240002022-01-19 11:02AM EST24.009.489.009.100.00-21158.69%
PLTR220617P000250002022-01-20 10:38AM EST25.0010.009.9510.05-0.69-6.45%152,14959.86%
PLTR220617P000260002022-01-18 3:47PM EST26.0011.2010.9011.000.00-1760.64%
PLTR220617P000270002022-01-19 3:34PM EST27.0012.5511.8511.950.00-78,89760.94%
PLTR220617P000280002022-01-20 10:28AM EST28.0012.8712.8012.95+0.77+6.36%31462.11%
PLTR220617P000300002022-01-19 2:21PM EST30.0015.3014.7014.950.00-181,89863.87%
PLTR220617P000320002022-01-18 2:25PM EST32.0016.9516.7516.850.00-3178166.41%
PLTR220617P000350002022-01-19 1:56PM EST35.0020.0719.7019.800.00-288867.58%
PLTR220617P000370002022-01-13 3:10PM EST37.0020.9521.7021.800.00-649171.09%
PLTR220617P000400002022-01-04 10:47AM EST40.0021.9524.7024.900.00-1083580.86%
PLTR220617P000420002021-12-30 10:56AM EST42.0023.3526.6526.800.00-130875.78%
PLTR220617P000450002022-01-07 10:12AM EST45.0028.0529.6529.900.00-452185.74%