La bourse ferme dans 1 h 31 min
CAC 40
5 908,11 +113,15 (+1,95 %) Euro Stoxx 50
3 428,58 +68,75 (+2,05 %) Dow Jones
30 985,08 +17,26 (+0,06 %) EUR/USD
1,0181 -0,0089 (-0,87 %) Gold future
1 759,00 -4,90 (-0,28 %) BTC-EUR
19 818,53 +621,90 (+3,24 %)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:59AM EDT. Marché ouvert.
Options d’achatpour18 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR221118C00002000 | 2022-06-29 11:13AM EDT | 2.00 | 7.20 | 8.10 | 8.30 | 0.00 | - | 18 | 56 | 140.63% |
| PLTR221118C00003000 | 2022-06-30 12:47PM EDT | 3.00 | 6.25 | 7.05 | 7.25 | 0.00 | - | 5 | 63 | 0.00% |
| PLTR221118C00004000 | 2022-07-05 10:37AM EDT | 4.00 | 5.64 | 6.10 | 6.35 | 0.00 | - | 1 | 53 | 97.66% |
| PLTR221118C00005000 | 2022-06-27 11:47AM EDT | 5.00 | 5.05 | 5.25 | 5.45 | 0.00 | - | 2 | 400 | 76.95% |
| PLTR221118C00006000 | 2022-07-06 9:30AM EDT | 6.00 | 4.45 | 4.40 | 4.55 | +0.97 | +27.87% | 2 | 140 | 75.59% |
| PLTR221118C00007000 | 2022-07-05 1:12PM EDT | 7.00 | 3.31 | 3.60 | 3.80 | 0.00 | - | 172 | 782 | 75.59% |
| PLTR221118C00008000 | 2022-07-06 9:30AM EDT | 8.00 | 2.94 | 2.91 | 3.05 | -0.03 | -1.01% | 4 | 1,590 | 73.05% |
| PLTR221118C00009000 | 2022-07-05 3:47PM EDT | 9.00 | 2.33 | 2.39 | 2.47 | 0.00 | - | 42 | 1,871 | 74.41% |
| PLTR221118C00010000 | 2022-07-06 9:41AM EDT | 10.00 | 1.79 | 1.81 | 1.87 | -0.04 | -2.19% | 44 | 3,370 | 69.73% |
| PLTR221118C00011000 | 2022-07-06 9:41AM EDT | 11.00 | 1.40 | 1.41 | 1.46 | 0.00 | - | 14 | 3,660 | 69.34% |
| PLTR221118C00012000 | 2022-07-05 3:59PM EDT | 12.00 | 1.06 | 1.03 | 1.09 | 0.00 | - | 115 | 2,602 | 66.89% |
| PLTR221118C00013000 | 2022-07-06 9:34AM EDT | 13.00 | 0.85 | 0.79 | 0.83 | +0.05 | +6.25% | 31 | 4,097 | 66.80% |
| PLTR221118C00014000 | 2022-07-05 3:46PM EDT | 14.00 | 0.58 | 0.59 | 0.62 | 0.00 | - | 163 | 2,566 | 66.11% |
| PLTR221118C00015000 | 2022-07-06 9:37AM EDT | 15.00 | 0.44 | 0.42 | 0.47 | 0.00 | - | 15 | 5,513 | 65.33% |
| PLTR221118C00016000 | 2022-07-05 3:08PM EDT | 16.00 | 0.33 | 0.32 | 0.34 | 0.00 | - | 11 | 3,124 | 64.94% |
| PLTR221118C00017000 | 2022-07-05 2:34PM EDT | 17.00 | 0.24 | 0.24 | 0.26 | 0.00 | - | 14 | 1,374 | 65.04% |
| PLTR221118C00018000 | 2022-07-05 2:46PM EDT | 18.00 | 0.19 | 0.19 | 0.21 | 0.00 | - | 3 | 1,756 | 66.02% |
| PLTR221118C00019000 | 2022-07-05 3:36PM EDT | 19.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 47 | 1,090 | 66.21% |
| PLTR221118C00020000 | 2022-07-05 3:59PM EDT | 20.00 | 0.14 | 0.12 | 0.13 | 0.00 | - | 45 | 3,735 | 67.19% |
| PLTR221118C00021000 | 2022-07-05 3:44PM EDT | 21.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 55 | 640 | 67.58% |
| PLTR221118C00022000 | 2022-06-27 11:12AM EDT | 22.00 | 0.07 | 0.08 | 0.09 | 0.00 | - | 1 | 566 | 68.75% |
| PLTR221118C00023000 | 2022-07-05 2:59PM EDT | 23.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 464 | 69.53% |
| PLTR221118C00024000 | 2022-07-05 2:02PM EDT | 24.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 3 | 5,917 | 72.27% |
| PLTR221118C00025000 | 2022-06-28 3:38PM EDT | 25.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 368 | 71.88% |
| PLTR221118C00026000 | 2022-07-06 9:37AM EDT | 26.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 739 | 72.27% |
Options de ventepour18 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR221118P00002000 | 2022-06-29 11:29AM EDT | 2.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 960 | 1,547 | 121.88% |
| PLTR221118P00003000 | 2022-06-24 3:55PM EDT | 3.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 202 | 294 | 109.38% |
| PLTR221118P00004000 | 2022-07-05 11:54AM EDT | 4.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 3 | 2,952 | 104.30% |
| PLTR221118P00005000 | 2022-07-05 2:29PM EDT | 5.00 | 0.22 | 0.17 | 0.22 | 0.00 | - | 1 | 2,631 | 93.16% |
| PLTR221118P00006000 | 2022-07-05 3:37PM EDT | 6.00 | 0.36 | 0.32 | 0.36 | 0.00 | - | 131 | 5,886 | 87.70% |
| PLTR221118P00007000 | 2022-07-05 3:57PM EDT | 7.00 | 0.56 | 0.52 | 0.55 | 0.00 | - | 394 | 2,235 | 82.13% |
| PLTR221118P00008000 | 2022-07-06 9:37AM EDT | 8.00 | 0.85 | 0.81 | 0.86 | 0.00 | - | 11 | 1,446 | 79.30% |
| PLTR221118P00009000 | 2022-07-05 3:57PM EDT | 9.00 | 1.21 | 1.16 | 1.21 | 0.00 | - | 49 | 7,080 | 75.10% |
| PLTR221118P00010000 | 2022-07-06 9:43AM EDT | 10.00 | 1.63 | 1.61 | 1.65 | -0.06 | -3.55% | 3 | 7,360 | 71.78% |
| PLTR221118P00011000 | 2022-07-05 3:08PM EDT | 11.00 | 2.25 | 2.20 | 2.26 | 0.00 | - | 122 | 1,120 | 71.53% |
| PLTR221118P00012000 | 2022-07-05 2:13PM EDT | 12.00 | 3.00 | 2.79 | 2.86 | 0.00 | - | 7 | 599 | 67.97% |
| PLTR221118P00013000 | 2022-07-05 1:59PM EDT | 13.00 | 3.75 | 3.55 | 3.65 | 0.00 | - | 4 | 689 | 68.95% |
| PLTR221118P00014000 | 2022-07-05 2:33PM EDT | 14.00 | 4.45 | 4.30 | 4.40 | 0.00 | - | 2 | 3,585 | 66.31% |
| PLTR221118P00015000 | 2022-07-01 3:56PM EDT | 15.00 | 5.93 | 5.15 | 5.35 | 0.00 | - | 1 | 104 | 68.75% |
| PLTR221118P00016000 | 2022-07-05 2:37PM EDT | 16.00 | 6.20 | 6.05 | 6.20 | 0.00 | - | 1 | 162 | 68.26% |
| PLTR221118P00017000 | 2022-07-05 3:01PM EDT | 17.00 | 7.13 | 6.95 | 7.10 | 0.00 | - | 3 | 135 | 67.48% |
| PLTR221118P00018000 | 2022-06-23 10:15AM EDT | 18.00 | 8.85 | 7.90 | 8.10 | 0.00 | - | 1 | 233 | 70.70% |
| PLTR221118P00019000 | 2022-07-06 9:30AM EDT | 19.00 | 9.10 | 8.85 | 9.05 | -0.12 | -1.30% | 2 | 131 | 71.29% |
| PLTR221118P00020000 | 2022-06-24 9:53AM EDT | 20.00 | 10.15 | 9.95 | 10.05 | 0.00 | - | 7 | 55 | 79.30% |
| PLTR221118P00021000 | 2022-06-27 11:32AM EDT | 21.00 | 11.25 | 10.90 | 11.10 | 0.00 | - | 1 | 20 | 83.20% |
| PLTR221118P00022000 | 2022-06-10 10:55AM EDT | 22.00 | 13.74 | 11.80 | 12.05 | 0.00 | - | 72 | 63 | 80.27% |
| PLTR221118P00023000 | 2022-07-01 10:32AM EDT | 23.00 | 13.82 | 12.75 | 13.00 | 0.00 | - | 2 | 2 | 78.32% |
| PLTR221118P00024000 | 2022-07-05 11:50AM EDT | 24.00 | 14.35 | 13.60 | 14.10 | 0.00 | - | 2 | 3 | 78.32% |
| PLTR221118P00025000 | 2022-06-14 12:19PM EDT | 25.00 | 17.13 | 14.80 | 15.05 | 0.00 | - | 3 | 0 | 89.65% |
| PLTR221118P00026000 | 2022-06-27 9:43AM EDT | 26.00 | 16.30 | 15.80 | 16.05 | 0.00 | - | 23 | 0 | 92.38% |
