La bourse est fermée

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
15,37+0,81 (+5,56 %)
À partir de 11:39AM EST. Marché ouvert.
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
PLTR220916C000100002022-01-20 10:57AM EST10.006.206.006.25+0.60+10.71%422765.23%
PLTR220916C000110002022-01-20 10:44AM EST11.005.455.305.45+0.47+9.44%41162.99%
PLTR220916C000120002022-01-20 9:51AM EST12.004.354.604.80+0.20+4.82%2003661.57%
PLTR220916C000130002022-01-20 10:17AM EST13.004.104.004.15+0.60+17.14%31,53760.16%
PLTR220916C000140002022-01-20 10:42AM EST14.003.573.453.60+0.32+9.85%34359.28%
PLTR220916C000150002022-01-20 11:21AM EST15.003.053.003.10+0.43+16.41%765,19458.79%
PLTR220916C000160002022-01-20 11:12AM EST16.002.672.572.67+0.45+20.27%54,44558.15%
PLTR220916C000170002022-01-20 11:06AM EST17.002.312.202.29+0.42+22.22%731057.67%
PLTR220916C000180002022-01-20 11:19AM EST18.001.941.891.93+0.32+19.75%15814,88257.03%
PLTR220916C000190002022-01-20 9:42AM EST19.001.511.611.69+0.07+4.86%161957.13%
PLTR220916C000200002022-01-20 11:21AM EST20.001.411.411.42+0.23+19.49%979,88356.98%
PLTR220916C000210002022-01-20 10:51AM EST21.001.241.191.26+0.16+14.81%129157.13%
PLTR220916C000220002022-01-20 11:21AM EST22.001.061.031.06+0.17+19.10%163,22656.89%
PLTR220916C000230002022-01-19 11:20AM EST23.000.810.890.940.00-1014457.28%
PLTR220916C000240002022-01-20 10:57AM EST24.000.800.790.83+0.12+17.65%420157.81%
PLTR220916C000250002022-01-20 11:21AM EST25.000.700.700.72+0.09+14.75%528,08458.11%
PLTR220916C000270002022-01-20 10:06AM EST27.000.560.550.57+0.05+9.80%84,67158.94%
PLTR220916C000300002022-01-20 11:13AM EST30.000.430.400.42+0.07+19.44%545,90860.50%
PLTR220916C000320002022-01-19 2:21PM EST32.000.320.340.370.00-1551,75862.21%
PLTR220916C000350002022-01-20 10:58AM EST35.000.300.270.29+0.07+30.43%52,92763.87%
PLTR220916C000370002022-01-19 3:42PM EST37.000.240.220.290.00-2047365.63%
PLTR220916C000400002022-01-20 10:02AM EST40.000.180.180.240.00-11,54567.19%
PLTR220916C000420002022-01-19 3:42PM EST42.000.180.150.20+0.01+5.88%33,89467.38%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220916P000100002022-01-20 10:09AM EST10.000.700.680.71-0.05-6.67%2002,15063.09%
PLTR220916P000110002022-01-19 10:50AM EST11.001.050.930.950.00-484960.99%
PLTR220916P000120002022-01-20 10:01AM EST12.001.331.241.28-0.09-6.34%45859.77%
PLTR220916P000130002022-01-20 11:14AM EST13.001.611.621.70-0.24-12.97%139,44059.13%
PLTR220916P000140002022-01-20 9:57AM EST14.002.182.062.14-0.19-8.02%114,12858.06%
PLTR220916P000150002022-01-20 9:32AM EST15.002.802.542.61+0.01+0.36%211,67156.59%
PLTR220916P000160002022-01-20 11:22AM EST16.003.133.103.20-0.22-6.57%171,83856.15%
PLTR220916P000170002022-01-20 11:05AM EST17.003.723.703.85-0.30-7.46%11,91855.66%
PLTR220916P000180002022-01-19 3:03PM EST18.004.744.354.50-0.06-1.25%136,58354.74%
PLTR220916P000190002022-01-20 10:10AM EST19.005.155.155.25-0.27-4.98%11,17155.52%
PLTR220916P000200002022-01-20 10:01AM EST20.006.085.856.00-0.37-5.74%619,04254.44%
PLTR220916P000210002022-01-20 10:08AM EST21.006.756.656.80-0.29-4.12%1315154.25%
PLTR220916P000220002022-01-20 11:02AM EST22.007.497.557.65-0.66-8.10%56,46455.18%
PLTR220916P000230002022-01-13 10:42AM EST23.007.758.358.500.00-132654.30%
PLTR220916P000240002022-01-19 3:45PM EST24.009.929.259.350.00-1312754.10%
PLTR220916P000250002022-01-20 10:47AM EST25.0010.2010.1510.35-0.50-4.67%16,69555.57%
PLTR220916P000270002022-01-18 10:20AM EST27.0012.5012.0012.200.00-33,23456.10%
PLTR220916P000300002022-01-18 11:36AM EST30.0015.0414.9015.050.00-348658.01%
PLTR220916P000320002022-01-18 9:41AM EST32.0016.8516.8016.950.00-132357.32%
PLTR220916P000350002022-01-19 1:56PM EST35.0020.1419.7519.850.00-244358.01%
PLTR220916P000370002022-01-11 3:34PM EST37.0021.6021.7521.900.00-312462.40%
PLTR220916P000400002022-01-20 11:24AM EST40.0024.8024.7024.80+0.75+3.12%2756561.13%
PLTR220916P000420002022-01-14 9:50AM EST42.0026.1026.5527.100.00-159068.95%