La bourse est fermée

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
9,16+0,09 (+0,99 %)
À partir de 12:42PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220715C000010002022-06-14 10:30AM EDT1.006.758.158.250.00--1593.75%
PLTR220715C000020002022-06-24 11:10AM EDT2.007.707.157.200.00-33343.75%
PLTR220715C000025002022-06-29 10:54AM EDT2.506.70--0.00---0.00%
PLTR220715C000030002022-06-30 2:27PM EDT3.006.106.156.250.00-18300.00%
PLTR220715C000035002022-06-29 10:20AM EDT3.505.705.655.750.00-24260.94%
PLTR220715C000040002022-06-24 12:58PM EDT4.005.905.155.250.00-17228.13%
PLTR220715C000050002022-06-30 10:02AM EDT5.004.204.154.25+0.40+10.53%5216173.44%
PLTR220715C000055002022-06-24 10:15AM EDT5.504.303.653.750.00-42148.44%
PLTR220715C000060002022-06-30 10:01AM EDT6.002.823.153.250.00-3195126.56%
PLTR220715C000065002022-06-30 10:53AM EDT6.502.472.692.750.00-180117.19%
PLTR220715C000070002022-07-01 11:23AM EDT7.002.242.222.25+0.09+4.19%122,553102.34%
PLTR220715C000075002022-07-01 12:03PM EDT7.501.701.751.780.00-63290.23%
PLTR220715C000080002022-07-01 12:23PM EDT8.001.311.301.33+0.11+9.17%1834,69979.69%
PLTR220715C000085002022-07-01 11:41AM EDT8.500.950.910.94+0.08+9.20%2381574.61%
PLTR220715C000090002022-07-01 12:24PM EDT9.000.600.600.61+0.05+9.09%4647,94671.09%
PLTR220715C000095002022-07-01 12:22PM EDT9.500.360.360.37+0.03+9.09%1,1922,90968.75%
PLTR220715C000100002022-07-01 12:24PM EDT10.000.200.190.20+0.02+11.11%69116,84465.63%
PLTR220715C000105002022-07-01 12:18PM EDT10.500.100.100.120.00-1894,22767.19%
PLTR220715C000110002022-07-01 12:21PM EDT11.000.070.060.07+0.01+16.67%34915,04669.53%
PLTR220715C000115002022-07-01 11:40AM EDT11.500.050.040.040.00-3521,29372.66%
PLTR220715C000120002022-07-01 12:10PM EDT12.000.040.030.04+0.01+33.33%125,82680.47%
PLTR220715C000125002022-06-30 10:51AM EDT12.500.030.020.030.00-130384.38%
PLTR220715C000130002022-07-01 12:18PM EDT13.000.020.020.030.00-542,23792.19%
PLTR220715C000135002022-07-01 10:28AM EDT13.500.020.010.030.00-86327696.88%
PLTR220715C000140002022-07-01 10:08AM EDT14.000.020.010.030.00-12,594104.69%
PLTR220715C000150002022-07-01 11:27AM EDT15.000.010.010.030.00-5988,035118.75%
PLTR220715C000160002022-06-30 3:52PM EDT16.000.020.010.020.00-102,343125.00%
PLTR220715C000170002022-06-27 3:07PM EDT17.000.010.000.030.00-25,763135.94%
PLTR220715C000180002022-06-30 9:30AM EDT18.000.010.000.020.00-12,913140.63%
PLTR220715C000200002022-07-01 9:30AM EDT20.000.010.000.020.00-42765156.25%
PLTR220715C000250002022-07-01 10:05AM EDT25.000.020.000.02+0.01+100.00%7537193.75%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220715P000030002022-06-15 1:53PM EDT3.000.010.000.020.00-11,002243.75%
PLTR220715P000040002022-06-30 9:38AM EDT4.000.010.000.020.00-53,698181.25%
PLTR220715P000050002022-07-01 11:50AM EDT5.000.020.000.03+0.01+100.00%52,638146.88%
PLTR220715P000055002022-06-30 10:15AM EDT5.500.020.010.030.00-119131.25%
PLTR220715P000060002022-07-01 10:50AM EDT6.000.020.020.03-0.01-33.33%22,266115.63%
PLTR220715P000065002022-07-01 10:09AM EDT6.500.030.020.03-0.01-25.00%55096.88%
PLTR220715P000070002022-07-01 12:05PM EDT7.000.050.040.050.00-74,89989.84%
PLTR220715P000075002022-07-01 10:34AM EDT7.500.080.070.08-0.01-11.11%471,09881.25%
PLTR220715P000080002022-07-01 12:20PM EDT8.000.120.120.13-0.04-25.00%3027,88273.44%
PLTR220715P000085002022-07-01 12:07PM EDT8.500.250.230.25-0.03-10.71%481,01870.31%
PLTR220715P000090002022-07-01 12:25PM EDT9.000.410.410.42-0.06-12.77%9076,64466.80%
PLTR220715P000095002022-07-01 12:16PM EDT9.500.710.660.67-0.08-10.13%1,79491263.09%
PLTR220715P000100002022-07-01 12:13PM EDT10.001.041.001.02-0.08-7.14%472,54561.72%
PLTR220715P000105002022-07-01 11:05AM EDT10.501.481.411.44-0.05-3.27%323461.72%
PLTR220715P000110002022-07-01 11:46AM EDT11.001.881.841.90-0.09-4.57%1588157.81%
PLTR220715P000115002022-06-30 12:33PM EDT11.502.412.332.38+0.07+2.99%61660.16%
PLTR220715P000120002022-07-01 10:22AM EDT12.002.712.822.86-0.22-7.51%295872.66%
PLTR220715P000125002022-06-30 3:46PM EDT12.503.403.303.350.00-21371.88%
PLTR220715P000130002022-06-28 1:58PM EDT13.003.983.803.90+0.22+5.85%1844681.25%
PLTR220715P000135002022-06-29 3:47PM EDT13.504.304.304.350.00-2687.50%
PLTR220715P000140002022-06-28 2:04PM EDT14.004.784.804.900.00-4522493.75%
PLTR220715P000150002022-07-01 9:48AM EDT15.005.735.805.90-0.27-4.50%1066106.25%
PLTR220715P000160002022-06-30 3:51PM EDT16.006.926.806.900.00-18159118.75%
PLTR220715P000170002022-07-01 10:00AM EDT17.007.657.807.90-0.25-3.16%158128.13%
PLTR220715P000180002022-06-28 9:36AM EDT18.008.308.808.850.00-1034140.63%
PLTR220715P000200002022-06-30 3:06PM EDT20.0011.0010.8010.900.00-2149156.25%
PLTR220715P000250002022-06-30 9:32AM EDT25.0016.0015.8015.850.00-11193.75%