La bourse est fermée

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
10,19+0,73 (+7,72 %)
À la clôture : 04:00PM EDT
10,09 -0,10 (-0,98 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220819C000030002022-06-24 3:51PM EDT3.007.157.157.30+1.38+23.92%832162.50%
PLTR220819C000040002022-06-24 11:31AM EDT4.005.756.106.30+0.85+17.35%313104.69%
PLTR220819C000050002022-06-24 10:43AM EDT5.004.755.205.35+0.55+13.10%179117.58%
PLTR220819C000060002022-06-24 3:38PM EDT6.004.254.254.40+0.60+16.44%793102.34%
PLTR220819C000070002022-06-24 3:23PM EDT7.003.343.353.50+0.59+21.45%571,80792.58%
PLTR220819C000080002022-06-24 3:58PM EDT8.002.602.572.68+0.56+27.45%2061,74487.50%
PLTR220819C000090002022-06-24 3:58PM EDT9.001.881.831.90+0.45+31.47%6946,56178.81%
PLTR220819C000100002022-06-24 3:59PM EDT10.001.291.251.29+0.38+41.76%1,93526,81874.61%
PLTR220819C000110002022-06-24 3:58PM EDT11.000.830.790.84+0.26+45.61%8836,13071.29%
PLTR220819C000120002022-06-24 3:59PM EDT12.000.500.480.50+0.17+51.52%2,45513,36268.46%
PLTR220819C000130002022-06-24 3:57PM EDT13.000.310.300.31+0.11+55.00%4,17912,45168.56%
PLTR220819C000140002022-06-24 3:59PM EDT14.000.180.160.20+0.06+50.00%6895,89067.97%
PLTR220819C000150002022-06-24 3:43PM EDT15.000.110.100.13+0.03+37.50%1548,38669.14%
PLTR220819C000160002022-06-24 3:59PM EDT16.000.070.070.08+0.01+16.67%2694,36970.31%
PLTR220819C000170002022-06-24 2:58PM EDT17.000.060.050.06+0.01+20.00%1524,20073.05%
PLTR220819C000180002022-06-24 2:21PM EDT18.000.040.040.05+0.01+33.33%94,13076.56%
PLTR220819C000190002022-06-24 10:53AM EDT19.000.030.030.050.00-86,89180.47%
PLTR220819C000200002022-06-24 1:17PM EDT20.000.030.030.040.00-228,00584.38%
PLTR220819C000210002022-06-24 2:39PM EDT21.000.030.010.040.00-617,75484.38%
PLTR220819C000220002022-06-24 2:46PM EDT22.000.030.020.040.00-634,04191.41%
PLTR220819C000230002022-06-24 9:51AM EDT23.000.020.010.030.00-11,15890.63%
PLTR220819C000240002022-06-22 12:00PM EDT24.000.020.010.030.00-81,45794.53%
PLTR220819C000250002022-06-24 12:37PM EDT25.000.020.010.030.00-11,63598.44%
PLTR220819C000260002022-06-23 3:56PM EDT26.000.020.010.020.00-1092,32298.44%
PLTR220819C000300002022-06-22 1:50PM EDT30.000.010.000.020.00-154,100106.25%
PLTR220819C000350002022-06-23 3:55PM EDT35.000.010.000.020.00-102,531118.75%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220819P000030002022-06-22 3:58PM EDT3.000.020.000.050.00-1006,033153.13%
PLTR220819P000040002022-06-24 2:16PM EDT4.000.040.010.05-0.01-20.00%1580123.44%
PLTR220819P000050002022-06-24 3:58PM EDT5.000.060.060.08-0.04-40.00%1612,680112.50%
PLTR220819P000060002022-06-24 2:33PM EDT6.000.130.110.13-0.04-23.53%1,55714,68199.22%
PLTR220819P000070002022-06-24 3:39PM EDT7.000.220.210.23-0.10-31.25%30910,55790.43%
PLTR220819P000080002022-06-24 3:47PM EDT8.000.390.380.41-0.16-29.09%85610,89083.79%
PLTR220819P000090002022-06-24 3:58PM EDT9.000.660.640.68-0.26-28.26%2,6596,39677.73%
PLTR220819P000100002022-06-24 3:58PM EDT10.001.051.051.06-0.36-25.53%72224,85973.05%
PLTR220819P000110002022-06-24 3:48PM EDT11.001.621.571.61-0.47-22.49%1083,46869.04%
PLTR220819P000120002022-06-24 3:47PM EDT12.002.312.252.30-0.56-19.51%533,43466.70%
PLTR220819P000130002022-06-24 3:49PM EDT13.003.103.003.10-0.67-17.77%1,0058,14062.89%
PLTR220819P000140002022-06-24 2:34PM EDT14.004.103.904.00-0.50-10.87%55,80063.28%
PLTR220819P000150002022-06-24 3:51PM EDT15.004.954.854.95-0.80-13.91%21,91065.23%
PLTR220819P000160002022-06-23 11:17AM EDT16.006.655.805.900.00-11,87662.50%
PLTR220819P000170002022-06-23 9:30AM EDT17.007.436.806.90-0.54-6.78%268069.14%
PLTR220819P000180002022-06-24 10:11AM EDT18.008.207.757.90-0.43-4.98%2173065.63%
PLTR220819P000190002022-06-23 2:33PM EDT19.009.318.758.90-0.36-3.72%11,17870.31%
PLTR220819P000200002022-06-22 10:02AM EDT20.0011.009.759.900.00-1814375.00%
PLTR220819P000210002022-06-24 3:35PM EDT21.0010.9310.7510.85-1.14-9.44%15590.63%
PLTR220819P000220002022-06-21 11:22AM EDT22.0012.9811.7511.850.00-111495.31%
PLTR220819P000230002022-06-24 10:50AM EDT23.0013.4012.7512.90-1.50-10.07%23487.50%
PLTR220819P000240002022-06-24 10:42AM EDT24.0014.3513.6514.00-0.66-4.40%1091.41%
PLTR220819P000250002022-06-24 1:42PM EDT25.0015.0514.7515.00-0.96-6.00%251116.41%
PLTR220819P000260002022-05-17 9:30AM EDT26.0017.820.000.000.00-100.00%
PLTR220819P000300002022-06-17 3:31PM EDT30.0021.7519.7519.900.00-10110.94%
PLTR220819P000350002022-05-09 11:26AM EDT35.0027.4025.7025.900.00-100262.01%