Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:39AM EST. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220916C00010000 | 2022-01-20 10:57AM EST | 10.00 | 6.20 | 6.00 | 6.25 | +0.60 | +10.71% | 4 | 227 | 65.23% |
| PLTR220916C00011000 | 2022-01-20 10:44AM EST | 11.00 | 5.45 | 5.30 | 5.45 | +0.47 | +9.44% | 4 | 11 | 62.99% |
| PLTR220916C00012000 | 2022-01-20 9:51AM EST | 12.00 | 4.35 | 4.60 | 4.80 | +0.20 | +4.82% | 200 | 36 | 61.57% |
| PLTR220916C00013000 | 2022-01-20 10:17AM EST | 13.00 | 4.10 | 4.00 | 4.15 | +0.60 | +17.14% | 3 | 1,537 | 60.16% |
| PLTR220916C00014000 | 2022-01-20 10:42AM EST | 14.00 | 3.57 | 3.45 | 3.60 | +0.32 | +9.85% | 3 | 43 | 59.28% |
| PLTR220916C00015000 | 2022-01-20 11:21AM EST | 15.00 | 3.05 | 3.00 | 3.10 | +0.43 | +16.41% | 76 | 5,194 | 58.79% |
| PLTR220916C00016000 | 2022-01-20 11:12AM EST | 16.00 | 2.67 | 2.57 | 2.67 | +0.45 | +20.27% | 5 | 4,445 | 58.15% |
| PLTR220916C00017000 | 2022-01-20 11:06AM EST | 17.00 | 2.31 | 2.20 | 2.29 | +0.42 | +22.22% | 7 | 310 | 57.67% |
| PLTR220916C00018000 | 2022-01-20 11:19AM EST | 18.00 | 1.94 | 1.89 | 1.93 | +0.32 | +19.75% | 158 | 14,882 | 57.03% |
| PLTR220916C00019000 | 2022-01-20 9:42AM EST | 19.00 | 1.51 | 1.61 | 1.69 | +0.07 | +4.86% | 1 | 619 | 57.13% |
| PLTR220916C00020000 | 2022-01-20 11:21AM EST | 20.00 | 1.41 | 1.41 | 1.42 | +0.23 | +19.49% | 97 | 9,883 | 56.98% |
| PLTR220916C00021000 | 2022-01-20 10:51AM EST | 21.00 | 1.24 | 1.19 | 1.26 | +0.16 | +14.81% | 1 | 291 | 57.13% |
| PLTR220916C00022000 | 2022-01-20 11:21AM EST | 22.00 | 1.06 | 1.03 | 1.06 | +0.17 | +19.10% | 16 | 3,226 | 56.89% |
| PLTR220916C00023000 | 2022-01-19 11:20AM EST | 23.00 | 0.81 | 0.89 | 0.94 | 0.00 | - | 10 | 144 | 57.28% |
| PLTR220916C00024000 | 2022-01-20 10:57AM EST | 24.00 | 0.80 | 0.79 | 0.83 | +0.12 | +17.65% | 4 | 201 | 57.81% |
| PLTR220916C00025000 | 2022-01-20 11:21AM EST | 25.00 | 0.70 | 0.70 | 0.72 | +0.09 | +14.75% | 52 | 8,084 | 58.11% |
| PLTR220916C00027000 | 2022-01-20 10:06AM EST | 27.00 | 0.56 | 0.55 | 0.57 | +0.05 | +9.80% | 8 | 4,671 | 58.94% |
| PLTR220916C00030000 | 2022-01-20 11:13AM EST | 30.00 | 0.43 | 0.40 | 0.42 | +0.07 | +19.44% | 54 | 5,908 | 60.50% |
| PLTR220916C00032000 | 2022-01-19 2:21PM EST | 32.00 | 0.32 | 0.34 | 0.37 | 0.00 | - | 155 | 1,758 | 62.21% |
| PLTR220916C00035000 | 2022-01-20 10:58AM EST | 35.00 | 0.30 | 0.27 | 0.29 | +0.07 | +30.43% | 5 | 2,927 | 63.87% |
| PLTR220916C00037000 | 2022-01-19 3:42PM EST | 37.00 | 0.24 | 0.22 | 0.29 | 0.00 | - | 20 | 473 | 65.63% |
| PLTR220916C00040000 | 2022-01-20 10:02AM EST | 40.00 | 0.18 | 0.18 | 0.24 | 0.00 | - | 1 | 1,545 | 67.19% |
| PLTR220916C00042000 | 2022-01-19 3:42PM EST | 42.00 | 0.18 | 0.15 | 0.20 | +0.01 | +5.88% | 3 | 3,894 | 67.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220916P00010000 | 2022-01-20 10:09AM EST | 10.00 | 0.70 | 0.68 | 0.71 | -0.05 | -6.67% | 200 | 2,150 | 63.09% |
| PLTR220916P00011000 | 2022-01-19 10:50AM EST | 11.00 | 1.05 | 0.93 | 0.95 | 0.00 | - | 48 | 49 | 60.99% |
| PLTR220916P00012000 | 2022-01-20 10:01AM EST | 12.00 | 1.33 | 1.24 | 1.28 | -0.09 | -6.34% | 4 | 58 | 59.77% |
| PLTR220916P00013000 | 2022-01-20 11:14AM EST | 13.00 | 1.61 | 1.62 | 1.70 | -0.24 | -12.97% | 13 | 9,440 | 59.13% |
| PLTR220916P00014000 | 2022-01-20 9:57AM EST | 14.00 | 2.18 | 2.06 | 2.14 | -0.19 | -8.02% | 11 | 4,128 | 58.06% |
| PLTR220916P00015000 | 2022-01-20 9:32AM EST | 15.00 | 2.80 | 2.54 | 2.61 | +0.01 | +0.36% | 2 | 11,671 | 56.59% |
| PLTR220916P00016000 | 2022-01-20 11:22AM EST | 16.00 | 3.13 | 3.10 | 3.20 | -0.22 | -6.57% | 17 | 1,838 | 56.15% |
| PLTR220916P00017000 | 2022-01-20 11:05AM EST | 17.00 | 3.72 | 3.70 | 3.85 | -0.30 | -7.46% | 1 | 1,918 | 55.66% |
| PLTR220916P00018000 | 2022-01-19 3:03PM EST | 18.00 | 4.74 | 4.35 | 4.50 | -0.06 | -1.25% | 1 | 36,583 | 54.74% |
| PLTR220916P00019000 | 2022-01-20 10:10AM EST | 19.00 | 5.15 | 5.15 | 5.25 | -0.27 | -4.98% | 1 | 1,171 | 55.52% |
| PLTR220916P00020000 | 2022-01-20 10:01AM EST | 20.00 | 6.08 | 5.85 | 6.00 | -0.37 | -5.74% | 6 | 19,042 | 54.44% |
| PLTR220916P00021000 | 2022-01-20 10:08AM EST | 21.00 | 6.75 | 6.65 | 6.80 | -0.29 | -4.12% | 13 | 151 | 54.25% |
| PLTR220916P00022000 | 2022-01-20 11:02AM EST | 22.00 | 7.49 | 7.55 | 7.65 | -0.66 | -8.10% | 5 | 6,464 | 55.18% |
| PLTR220916P00023000 | 2022-01-13 10:42AM EST | 23.00 | 7.75 | 8.35 | 8.50 | 0.00 | - | 1 | 326 | 54.30% |
| PLTR220916P00024000 | 2022-01-19 3:45PM EST | 24.00 | 9.92 | 9.25 | 9.35 | 0.00 | - | 13 | 127 | 54.10% |
| PLTR220916P00025000 | 2022-01-20 10:47AM EST | 25.00 | 10.20 | 10.15 | 10.35 | -0.50 | -4.67% | 1 | 6,695 | 55.57% |
| PLTR220916P00027000 | 2022-01-18 10:20AM EST | 27.00 | 12.50 | 12.00 | 12.20 | 0.00 | - | 3 | 3,234 | 56.10% |
| PLTR220916P00030000 | 2022-01-18 11:36AM EST | 30.00 | 15.04 | 14.90 | 15.05 | 0.00 | - | 3 | 486 | 58.01% |
| PLTR220916P00032000 | 2022-01-18 9:41AM EST | 32.00 | 16.85 | 16.80 | 16.95 | 0.00 | - | 1 | 323 | 57.32% |
| PLTR220916P00035000 | 2022-01-19 1:56PM EST | 35.00 | 20.14 | 19.75 | 19.85 | 0.00 | - | 2 | 443 | 58.01% |
| PLTR220916P00037000 | 2022-01-11 3:34PM EST | 37.00 | 21.60 | 21.75 | 21.90 | 0.00 | - | 3 | 124 | 62.40% |
| PLTR220916P00040000 | 2022-01-20 11:24AM EST | 40.00 | 24.80 | 24.70 | 24.80 | +0.75 | +3.12% | 27 | 565 | 61.13% |
| PLTR220916P00042000 | 2022-01-14 9:50AM EST | 42.00 | 26.10 | 26.55 | 27.10 | 0.00 | - | 1 | 590 | 68.95% |
