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
20 294,38 +29,69 (+0,15 %)
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’achatpour16 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220916C00003000 | 2022-06-24 1:14PM EDT | 3.00 | 6.85 | 7.15 | 7.30 | +0.75 | +12.30% | 2 | 57 | 132.81% |
| PLTR220916C00004000 | 2022-06-24 2:53PM EDT | 4.00 | 6.10 | 6.20 | 6.35 | +2.20 | +56.41% | 1 | 8 | 122.66% |
| PLTR220916C00005000 | 2022-06-24 1:36PM EDT | 5.00 | 5.04 | 5.25 | 5.40 | +0.44 | +9.57% | 1 | 525 | 107.42% |
| PLTR220916C00006000 | 2022-06-24 12:27PM EDT | 6.00 | 4.04 | 4.35 | 4.45 | +0.51 | +14.45% | 2 | 238 | 95.31% |
| PLTR220916C00007000 | 2022-06-24 3:48PM EDT | 7.00 | 3.50 | 3.50 | 3.60 | +0.64 | +22.38% | 7 | 667 | 88.48% |
| PLTR220916C00008000 | 2022-06-24 3:38PM EDT | 8.00 | 2.72 | 2.73 | 2.78 | +0.51 | +23.08% | 31 | 1,511 | 81.54% |
| PLTR220916C00009000 | 2022-06-24 3:41PM EDT | 9.00 | 2.02 | 2.04 | 2.08 | +0.42 | +26.25% | 246 | 1,128 | 76.37% |
| PLTR220916C00010000 | 2022-06-24 3:59PM EDT | 10.00 | 1.49 | 1.47 | 1.51 | +0.37 | +33.04% | 693 | 5,763 | 72.85% |
| PLTR220916C00011000 | 2022-06-24 3:58PM EDT | 11.00 | 1.04 | 1.04 | 1.06 | +0.27 | +35.06% | 350 | 3,484 | 70.70% |
| PLTR220916C00012000 | 2022-06-24 3:56PM EDT | 12.00 | 0.70 | 0.67 | 0.72 | +0.21 | +42.86% | 463 | 3,669 | 67.77% |
| PLTR220916C00013000 | 2022-06-24 3:58PM EDT | 13.00 | 0.46 | 0.45 | 0.48 | +0.14 | +43.75% | 989 | 11,852 | 66.80% |
| PLTR220916C00014000 | 2022-06-24 3:54PM EDT | 14.00 | 0.30 | 0.30 | 0.32 | +0.09 | +42.86% | 701 | 15,788 | 66.41% |
| PLTR220916C00015000 | 2022-06-24 3:59PM EDT | 15.00 | 0.21 | 0.20 | 0.21 | +0.07 | +50.00% | 1,034 | 14,008 | 66.02% |
| PLTR220916C00016000 | 2022-06-24 2:57PM EDT | 16.00 | 0.14 | 0.12 | 0.15 | +0.04 | +40.00% | 65 | 9,655 | 66.02% |
| PLTR220916C00017000 | 2022-06-24 3:39PM EDT | 17.00 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 49 | 10,617 | 68.36% |
| PLTR220916C00018000 | 2022-06-24 3:23PM EDT | 18.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 24 | 17,786 | 69.14% |
| PLTR220916C00019000 | 2022-06-24 1:24PM EDT | 19.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 4 | 3,945 | 69.92% |
| PLTR220916C00020000 | 2022-06-24 2:47PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 48 | 18,723 | 71.88% |
| PLTR220916C00021000 | 2022-06-24 9:48AM EDT | 21.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 2 | 3,635 | 73.05% |
| PLTR220916C00022000 | 2022-06-24 11:49AM EDT | 22.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 6 | 4,666 | 75.00% |
| PLTR220916C00023000 | 2022-06-22 9:34AM EDT | 23.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 1 | 990 | 78.91% |
| PLTR220916C00024000 | 2022-06-23 9:33AM EDT | 24.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 27 | 2,821 | 82.03% |
| PLTR220916C00025000 | 2022-06-24 3:05PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 90 | 14,772 | 82.81% |
| PLTR220916C00027000 | 2022-06-24 12:32PM EDT | 27.00 | 0.02 | 0.02 | 0.00 | 0.00 | - | 1 | 5,265 | 79.69% |
| PLTR220916C00030000 | 2022-06-24 3:37PM EDT | 30.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 7 | 12,013 | 93.75% |
| PLTR220916C00032000 | 2022-06-21 10:42AM EDT | 32.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,627 | 98.44% |
| PLTR220916C00035000 | 2022-06-23 10:03AM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 3,141 | 104.69% |
| PLTR220916C00037000 | 2022-06-08 11:09AM EDT | 37.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 745 | 108.59% |
| PLTR220916C00040000 | 2022-06-24 3:57PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 2,939 | 110.94% |
| PLTR220916C00042000 | 2022-06-24 10:00AM EDT | 42.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 5,375 | 114.06% |
Options de ventepour16 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220916P00003000 | 2022-06-24 10:08AM EDT | 3.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 25 | 391 | 126.56% |
| PLTR220916P00004000 | 2022-06-16 11:33AM EDT | 4.00 | 0.14 | 0.05 | 0.08 | 0.00 | - | 3 | 309 | 116.41% |
| PLTR220916P00005000 | 2022-06-24 3:29PM EDT | 5.00 | 0.11 | 0.07 | 0.11 | -0.04 | -26.67% | 223 | 1,735 | 97.66% |
| PLTR220916P00006000 | 2022-06-24 3:44PM EDT | 6.00 | 0.19 | 0.18 | 0.21 | -0.06 | -24.00% | 688 | 8,362 | 93.16% |
| PLTR220916P00007000 | 2022-06-24 2:39PM EDT | 7.00 | 0.34 | 0.29 | 0.34 | -0.09 | -20.93% | 217 | 7,257 | 84.18% |
| PLTR220916P00008000 | 2022-06-24 3:39PM EDT | 8.00 | 0.54 | 0.50 | 0.55 | -0.15 | -21.74% | 488 | 5,690 | 78.61% |
| PLTR220916P00009000 | 2022-06-24 3:54PM EDT | 9.00 | 0.86 | 0.81 | 0.86 | -0.23 | -21.10% | 810 | 5,791 | 74.32% |
| PLTR220916P00010000 | 2022-06-24 3:40PM EDT | 10.00 | 1.27 | 1.21 | 1.27 | -0.32 | -20.13% | 653 | 5,826 | 69.73% |
| PLTR220916P00011000 | 2022-06-24 3:57PM EDT | 11.00 | 1.80 | 1.78 | 1.81 | -0.43 | -19.28% | 83 | 3,207 | 67.38% |
| PLTR220916P00012000 | 2022-06-24 3:44PM EDT | 12.00 | 2.49 | 2.44 | 2.48 | -0.56 | -18.36% | 63 | 7,039 | 65.23% |
| PLTR220916P00013000 | 2022-06-24 3:22PM EDT | 13.00 | 3.35 | 3.15 | 3.25 | -0.87 | -20.62% | 7 | 7,969 | 62.01% |
| PLTR220916P00014000 | 2022-06-24 11:56AM EDT | 14.00 | 4.42 | 4.00 | 4.10 | -0.48 | -9.80% | 1 | 6,665 | 60.94% |
| PLTR220916P00015000 | 2022-06-24 3:50PM EDT | 15.00 | 5.00 | 4.90 | 5.00 | -0.84 | -14.38% | 6 | 11,110 | 59.77% |
| PLTR220916P00016000 | 2022-06-24 9:34AM EDT | 16.00 | 6.62 | 5.85 | 5.95 | -0.18 | -2.65% | 1 | 2,060 | 60.16% |
| PLTR220916P00017000 | 2022-06-24 3:54PM EDT | 17.00 | 6.90 | 6.80 | 6.90 | -1.23 | -15.13% | 3 | 1,856 | 57.03% |
| PLTR220916P00018000 | 2022-06-24 1:21PM EDT | 18.00 | 8.15 | 7.80 | 7.90 | -0.54 | -6.21% | 1 | 26,174 | 61.72% |
| PLTR220916P00019000 | 2022-06-23 12:58PM EDT | 19.00 | 9.80 | 8.75 | 8.90 | 0.00 | - | 2 | 702 | 57.81% |
| PLTR220916P00020000 | 2022-06-24 3:04PM EDT | 20.00 | 9.95 | 9.75 | 9.90 | -0.74 | -6.92% | 2 | 1,746 | 61.72% |
| PLTR220916P00021000 | 2022-06-24 9:45AM EDT | 21.00 | 11.05 | 10.75 | 10.90 | -0.75 | -6.36% | 2 | 6 | 65.63% |
| PLTR220916P00022000 | 2022-06-24 9:45AM EDT | 22.00 | 12.05 | 11.75 | 11.85 | -0.65 | -5.12% | 1 | 992 | 78.52% |
| PLTR220916P00023000 | 2022-06-17 12:33PM EDT | 23.00 | 14.90 | 12.75 | 12.90 | 0.00 | - | 1 | 10 | 71.88% |
| PLTR220916P00024000 | 2022-06-24 10:00AM EDT | 24.00 | 14.15 | 13.75 | 13.90 | -0.40 | -2.75% | 1 | 5 | 75.00% |
| PLTR220916P00025000 | 2022-06-23 10:05AM EDT | 25.00 | 15.80 | 14.75 | 14.90 | 0.00 | - | 1 | 681 | 78.13% |
| PLTR220916P00027000 | 2022-06-24 9:38AM EDT | 27.00 | 17.30 | 16.75 | 17.05 | -0.50 | -2.81% | 2 | 0 | 107.42% |
| PLTR220916P00030000 | 2022-06-17 3:00PM EDT | 30.00 | 21.75 | 19.75 | 20.00 | 0.00 | - | 4 | 3 | 110.16% |
| PLTR220916P00032000 | 2022-06-23 12:02PM EDT | 32.00 | 22.65 | 21.75 | 22.05 | 0.00 | - | 1 | 2 | 121.09% |
| PLTR220916P00035000 | 2022-03-22 9:53AM EDT | 35.00 | 22.30 | 22.00 | 22.25 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR220916P00037000 | 2022-03-29 2:38PM EDT | 37.00 | 22.90 | 25.90 | 26.20 | 0.00 | - | 1 | 8 | 0.00% |
| PLTR220916P00040000 | 2022-04-04 11:36AM EDT | 40.00 | 25.46 | 29.60 | 29.95 | 0.00 | - | 2 | 3 | 148.83% |
| PLTR220916P00042000 | 2022-05-09 12:19PM EDT | 42.00 | 34.30 | 32.65 | 33.05 | 0.00 | - | 5 | 0 | 236.13% |
