La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 035,08 -151,01 (-0,75 %)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220819C00003000 | 2022-06-24 3:51PM EDT | 3.00 | 7.15 | 7.15 | 7.30 | +1.38 | +23.92% | 8 | 32 | 162.50% |
| PLTR220819C00004000 | 2022-06-24 11:31AM EDT | 4.00 | 5.75 | 6.10 | 6.30 | +0.85 | +17.35% | 3 | 13 | 104.69% |
| PLTR220819C00005000 | 2022-06-24 10:43AM EDT | 5.00 | 4.75 | 5.20 | 5.35 | +0.55 | +13.10% | 1 | 79 | 117.58% |
| PLTR220819C00006000 | 2022-06-24 3:38PM EDT | 6.00 | 4.25 | 4.25 | 4.40 | +0.60 | +16.44% | 7 | 93 | 102.34% |
| PLTR220819C00007000 | 2022-06-24 3:23PM EDT | 7.00 | 3.34 | 3.35 | 3.50 | +0.59 | +21.45% | 57 | 1,807 | 92.58% |
| PLTR220819C00008000 | 2022-06-24 3:58PM EDT | 8.00 | 2.60 | 2.57 | 2.68 | +0.56 | +27.45% | 206 | 1,744 | 87.50% |
| PLTR220819C00009000 | 2022-06-24 3:58PM EDT | 9.00 | 1.88 | 1.83 | 1.90 | +0.45 | +31.47% | 694 | 6,561 | 78.81% |
| PLTR220819C00010000 | 2022-06-24 3:59PM EDT | 10.00 | 1.29 | 1.25 | 1.29 | +0.38 | +41.76% | 1,935 | 26,818 | 74.61% |
| PLTR220819C00011000 | 2022-06-24 3:58PM EDT | 11.00 | 0.83 | 0.79 | 0.84 | +0.26 | +45.61% | 883 | 6,130 | 71.29% |
| PLTR220819C00012000 | 2022-06-24 3:59PM EDT | 12.00 | 0.50 | 0.48 | 0.50 | +0.17 | +51.52% | 2,455 | 13,362 | 68.46% |
| PLTR220819C00013000 | 2022-06-24 3:57PM EDT | 13.00 | 0.31 | 0.30 | 0.31 | +0.11 | +55.00% | 4,179 | 12,451 | 68.56% |
| PLTR220819C00014000 | 2022-06-24 3:59PM EDT | 14.00 | 0.18 | 0.16 | 0.20 | +0.06 | +50.00% | 689 | 5,890 | 67.97% |
| PLTR220819C00015000 | 2022-06-24 3:43PM EDT | 15.00 | 0.11 | 0.10 | 0.13 | +0.03 | +37.50% | 154 | 8,386 | 69.14% |
| PLTR220819C00016000 | 2022-06-24 3:59PM EDT | 16.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 269 | 4,369 | 70.31% |
| PLTR220819C00017000 | 2022-06-24 2:58PM EDT | 17.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 152 | 4,200 | 73.05% |
| PLTR220819C00018000 | 2022-06-24 2:21PM EDT | 18.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 9 | 4,130 | 76.56% |
| PLTR220819C00019000 | 2022-06-24 10:53AM EDT | 19.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 8 | 6,891 | 80.47% |
| PLTR220819C00020000 | 2022-06-24 1:17PM EDT | 20.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 22 | 8,005 | 84.38% |
| PLTR220819C00021000 | 2022-06-24 2:39PM EDT | 21.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 61 | 7,754 | 84.38% |
| PLTR220819C00022000 | 2022-06-24 2:46PM EDT | 22.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 63 | 4,041 | 91.41% |
| PLTR220819C00023000 | 2022-06-24 9:51AM EDT | 23.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,158 | 90.63% |
| PLTR220819C00024000 | 2022-06-22 12:00PM EDT | 24.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 1,457 | 94.53% |
| PLTR220819C00025000 | 2022-06-24 12:37PM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,635 | 98.44% |
| PLTR220819C00026000 | 2022-06-23 3:56PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 109 | 2,322 | 98.44% |
| PLTR220819C00030000 | 2022-06-22 1:50PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 4,100 | 106.25% |
| PLTR220819C00035000 | 2022-06-23 3:55PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,531 | 118.75% |
Options de ventepour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220819P00003000 | 2022-06-22 3:58PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 6,033 | 153.13% |
| PLTR220819P00004000 | 2022-06-24 2:16PM EDT | 4.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 1 | 580 | 123.44% |
| PLTR220819P00005000 | 2022-06-24 3:58PM EDT | 5.00 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 161 | 2,680 | 112.50% |
| PLTR220819P00006000 | 2022-06-24 2:33PM EDT | 6.00 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 1,557 | 14,681 | 99.22% |
| PLTR220819P00007000 | 2022-06-24 3:39PM EDT | 7.00 | 0.22 | 0.21 | 0.23 | -0.10 | -31.25% | 309 | 10,557 | 90.43% |
| PLTR220819P00008000 | 2022-06-24 3:47PM EDT | 8.00 | 0.39 | 0.38 | 0.41 | -0.16 | -29.09% | 856 | 10,890 | 83.79% |
| PLTR220819P00009000 | 2022-06-24 3:58PM EDT | 9.00 | 0.66 | 0.64 | 0.68 | -0.26 | -28.26% | 2,659 | 6,396 | 77.73% |
| PLTR220819P00010000 | 2022-06-24 3:58PM EDT | 10.00 | 1.05 | 1.05 | 1.06 | -0.36 | -25.53% | 722 | 24,859 | 73.05% |
| PLTR220819P00011000 | 2022-06-24 3:48PM EDT | 11.00 | 1.62 | 1.57 | 1.61 | -0.47 | -22.49% | 108 | 3,468 | 69.04% |
| PLTR220819P00012000 | 2022-06-24 3:47PM EDT | 12.00 | 2.31 | 2.25 | 2.30 | -0.56 | -19.51% | 53 | 3,434 | 66.70% |
| PLTR220819P00013000 | 2022-06-24 3:49PM EDT | 13.00 | 3.10 | 3.00 | 3.10 | -0.67 | -17.77% | 1,005 | 8,140 | 62.89% |
| PLTR220819P00014000 | 2022-06-24 2:34PM EDT | 14.00 | 4.10 | 3.90 | 4.00 | -0.50 | -10.87% | 5 | 5,800 | 63.28% |
| PLTR220819P00015000 | 2022-06-24 3:51PM EDT | 15.00 | 4.95 | 4.85 | 4.95 | -0.80 | -13.91% | 2 | 1,910 | 65.23% |
| PLTR220819P00016000 | 2022-06-23 11:17AM EDT | 16.00 | 6.65 | 5.80 | 5.90 | 0.00 | - | 1 | 1,876 | 62.50% |
| PLTR220819P00017000 | 2022-06-23 9:30AM EDT | 17.00 | 7.43 | 6.80 | 6.90 | -0.54 | -6.78% | 2 | 680 | 69.14% |
| PLTR220819P00018000 | 2022-06-24 10:11AM EDT | 18.00 | 8.20 | 7.75 | 7.90 | -0.43 | -4.98% | 21 | 730 | 65.63% |
| PLTR220819P00019000 | 2022-06-23 2:33PM EDT | 19.00 | 9.31 | 8.75 | 8.90 | -0.36 | -3.72% | 1 | 1,178 | 70.31% |
| PLTR220819P00020000 | 2022-06-22 10:02AM EDT | 20.00 | 11.00 | 9.75 | 9.90 | 0.00 | - | 18 | 143 | 75.00% |
| PLTR220819P00021000 | 2022-06-24 3:35PM EDT | 21.00 | 10.93 | 10.75 | 10.85 | -1.14 | -9.44% | 15 | 5 | 90.63% |
| PLTR220819P00022000 | 2022-06-21 11:22AM EDT | 22.00 | 12.98 | 11.75 | 11.85 | 0.00 | - | 11 | 14 | 95.31% |
| PLTR220819P00023000 | 2022-06-24 10:50AM EDT | 23.00 | 13.40 | 12.75 | 12.90 | -1.50 | -10.07% | 2 | 34 | 87.50% |
| PLTR220819P00024000 | 2022-06-24 10:42AM EDT | 24.00 | 14.35 | 13.65 | 14.00 | -0.66 | -4.40% | 1 | 0 | 91.41% |
| PLTR220819P00025000 | 2022-06-24 1:42PM EDT | 25.00 | 15.05 | 14.75 | 15.00 | -0.96 | -6.00% | 25 | 1 | 116.41% |
| PLTR220819P00026000 | 2022-05-17 9:30AM EDT | 26.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR220819P00030000 | 2022-06-17 3:31PM EDT | 30.00 | 21.75 | 19.75 | 19.90 | 0.00 | - | 1 | 0 | 110.94% |
| PLTR220819P00035000 | 2022-05-09 11:26AM EDT | 35.00 | 27.40 | 25.70 | 25.90 | 0.00 | - | 10 | 0 | 262.01% |
