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’achatpour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220916C000030002022-06-24 1:14PM EDT3.006.857.157.30+0.75+12.30%257132.81%
PLTR220916C000040002022-06-24 2:53PM EDT4.006.106.206.35+2.20+56.41%18122.66%
PLTR220916C000050002022-06-24 1:36PM EDT5.005.045.255.40+0.44+9.57%1525107.42%
PLTR220916C000060002022-06-24 12:27PM EDT6.004.044.354.45+0.51+14.45%223895.31%
PLTR220916C000070002022-06-24 3:48PM EDT7.003.503.503.60+0.64+22.38%766788.48%
PLTR220916C000080002022-06-24 3:38PM EDT8.002.722.732.78+0.51+23.08%311,51181.54%
PLTR220916C000090002022-06-24 3:41PM EDT9.002.022.042.08+0.42+26.25%2461,12876.37%
PLTR220916C000100002022-06-24 3:59PM EDT10.001.491.471.51+0.37+33.04%6935,76372.85%
PLTR220916C000110002022-06-24 3:58PM EDT11.001.041.041.06+0.27+35.06%3503,48470.70%
PLTR220916C000120002022-06-24 3:56PM EDT12.000.700.670.72+0.21+42.86%4633,66967.77%
PLTR220916C000130002022-06-24 3:58PM EDT13.000.460.450.48+0.14+43.75%98911,85266.80%
PLTR220916C000140002022-06-24 3:54PM EDT14.000.300.300.32+0.09+42.86%70115,78866.41%
PLTR220916C000150002022-06-24 3:59PM EDT15.000.210.200.21+0.07+50.00%1,03414,00866.02%
PLTR220916C000160002022-06-24 2:57PM EDT16.000.140.120.15+0.04+40.00%659,65566.02%
PLTR220916C000170002022-06-24 3:39PM EDT17.000.100.100.11+0.02+25.00%4910,61768.36%
PLTR220916C000180002022-06-24 3:23PM EDT18.000.070.070.08+0.02+40.00%2417,78669.14%
PLTR220916C000190002022-06-24 1:24PM EDT19.000.060.050.06+0.01+20.00%43,94569.92%
PLTR220916C000200002022-06-24 2:47PM EDT20.000.050.040.05+0.01+25.00%4818,72371.88%
PLTR220916C000210002022-06-24 9:48AM EDT21.000.040.030.04+0.01+33.33%23,63573.05%
PLTR220916C000220002022-06-24 11:49AM EDT22.000.040.020.04+0.01+33.33%64,66675.00%
PLTR220916C000230002022-06-22 9:34AM EDT23.000.010.020.040.00-199078.91%
PLTR220916C000240002022-06-23 9:33AM EDT24.000.030.020.040.00-272,82182.03%
PLTR220916C000250002022-06-24 3:05PM EDT25.000.030.020.03+0.01+50.00%9014,77282.81%
PLTR220916C000270002022-06-24 12:32PM EDT27.000.020.020.000.00-15,26579.69%
PLTR220916C000300002022-06-24 3:37PM EDT30.000.020.010.03-0.01-33.33%712,01393.75%
PLTR220916C000320002022-06-21 10:42AM EDT32.000.020.010.030.00-11,62798.44%
PLTR220916C000350002022-06-23 10:03AM EDT35.000.020.010.030.00-13,141104.69%
PLTR220916C000370002022-06-08 11:09AM EDT37.000.030.010.030.00-2745108.59%
PLTR220916C000400002022-06-24 3:57PM EDT40.000.020.010.020.00-42,939110.94%
PLTR220916C000420002022-06-24 10:00AM EDT42.000.010.010.020.00-15,375114.06%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220916P000030002022-06-24 10:08AM EDT3.000.020.020.03-0.01-33.33%25391126.56%
PLTR220916P000040002022-06-16 11:33AM EDT4.000.140.050.080.00-3309116.41%
PLTR220916P000050002022-06-24 3:29PM EDT5.000.110.070.11-0.04-26.67%2231,73597.66%
PLTR220916P000060002022-06-24 3:44PM EDT6.000.190.180.21-0.06-24.00%6888,36293.16%
PLTR220916P000070002022-06-24 2:39PM EDT7.000.340.290.34-0.09-20.93%2177,25784.18%
PLTR220916P000080002022-06-24 3:39PM EDT8.000.540.500.55-0.15-21.74%4885,69078.61%
PLTR220916P000090002022-06-24 3:54PM EDT9.000.860.810.86-0.23-21.10%8105,79174.32%
PLTR220916P000100002022-06-24 3:40PM EDT10.001.271.211.27-0.32-20.13%6535,82669.73%
PLTR220916P000110002022-06-24 3:57PM EDT11.001.801.781.81-0.43-19.28%833,20767.38%
PLTR220916P000120002022-06-24 3:44PM EDT12.002.492.442.48-0.56-18.36%637,03965.23%
PLTR220916P000130002022-06-24 3:22PM EDT13.003.353.153.25-0.87-20.62%77,96962.01%
PLTR220916P000140002022-06-24 11:56AM EDT14.004.424.004.10-0.48-9.80%16,66560.94%
PLTR220916P000150002022-06-24 3:50PM EDT15.005.004.905.00-0.84-14.38%611,11059.77%
PLTR220916P000160002022-06-24 9:34AM EDT16.006.625.855.95-0.18-2.65%12,06060.16%
PLTR220916P000170002022-06-24 3:54PM EDT17.006.906.806.90-1.23-15.13%31,85657.03%
PLTR220916P000180002022-06-24 1:21PM EDT18.008.157.807.90-0.54-6.21%126,17461.72%
PLTR220916P000190002022-06-23 12:58PM EDT19.009.808.758.900.00-270257.81%
PLTR220916P000200002022-06-24 3:04PM EDT20.009.959.759.90-0.74-6.92%21,74661.72%
PLTR220916P000210002022-06-24 9:45AM EDT21.0011.0510.7510.90-0.75-6.36%2665.63%
PLTR220916P000220002022-06-24 9:45AM EDT22.0012.0511.7511.85-0.65-5.12%199278.52%
PLTR220916P000230002022-06-17 12:33PM EDT23.0014.9012.7512.900.00-11071.88%
PLTR220916P000240002022-06-24 10:00AM EDT24.0014.1513.7513.90-0.40-2.75%1575.00%
PLTR220916P000250002022-06-23 10:05AM EDT25.0015.8014.7514.900.00-168178.13%
PLTR220916P000270002022-06-24 9:38AM EDT27.0017.3016.7517.05-0.50-2.81%20107.42%
PLTR220916P000300002022-06-17 3:00PM EDT30.0021.7519.7520.000.00-43110.16%
PLTR220916P000320002022-06-23 12:02PM EDT32.0022.6521.7522.050.00-12121.09%
PLTR220916P000350002022-03-22 9:53AM EDT35.0022.3022.0022.250.00-200.00%
PLTR220916P000370002022-03-29 2:38PM EDT37.0022.9025.9026.200.00-180.00%
PLTR220916P000400002022-04-04 11:36AM EDT40.0025.4629.6029.950.00-23148.83%
PLTR220916P000420002022-05-09 12:19PM EDT42.0034.3032.6533.050.00-50236.13%