La bourse est fermée

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
9,27+0,20 (+2,21 %)
À la clôture : 04:00PM EDT
9,27 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR230120C000025002022-07-01 10:53AM EDT2.506.706.807.00+0.14+2.13%21,375120.70%
PLTR230120C000040002022-06-30 10:22AM EDT4.005.055.455.650.00-12899.80%
PLTR230120C000050002022-06-30 12:58PM EDT5.004.594.654.800.00-343,37292.19%
PLTR230120C000060002022-07-01 11:30AM EDT6.003.843.904.00+0.01+0.26%33,51185.45%
PLTR230120C000075002022-07-01 2:28PM EDT7.502.882.902.97+0.01+0.35%1813,50078.42%
PLTR230120C000090002022-07-01 3:59PM EDT9.002.102.092.13+0.12+6.06%2707,30173.44%
PLTR230120C000100002022-07-01 3:40PM EDT10.001.661.641.70+0.06+3.75%18027,58471.09%
PLTR230120C000110002022-07-01 1:11PM EDT11.001.241.271.34+0.03+2.48%882,71569.04%
PLTR230120C000125002022-07-01 3:32PM EDT12.500.880.870.94+0.02+2.33%89423,53667.38%
PLTR230120C000140002022-07-01 1:31PM EDT14.000.610.590.63+0.05+8.93%1872,94965.63%
PLTR230120C000150002022-07-01 3:55PM EDT15.000.480.450.48+0.03+6.67%1,10742,33564.55%
PLTR230120C000160002022-06-30 12:55PM EDT16.000.370.350.400.00-1311,77364.84%
PLTR230120C000175002022-07-01 11:38AM EDT17.500.260.250.320.00-724,38066.02%
PLTR230120C000200002022-07-01 3:52PM EDT20.000.170.160.20+0.01+6.25%12083,97467.19%
PLTR230120C000220002022-07-01 2:32PM EDT22.000.120.110.150.00-7837,60368.16%
PLTR230120C000250002022-07-01 3:59PM EDT25.000.090.080.090.00-20267,43969.92%
PLTR230120C000270002022-07-01 3:21PM EDT27.000.070.060.08-0.01-12.50%6423,67671.68%
PLTR230120C000300002022-07-01 3:13PM EDT30.000.050.050.060.00-41583,62374.22%
PLTR230120C000320002022-07-01 9:45AM EDT32.000.050.040.07-0.01-16.67%120,23277.34%
PLTR230120C000350002022-06-30 12:50PM EDT35.000.040.030.050.00-139,77178.13%
PLTR230120C000370002022-06-30 2:38PM EDT37.000.030.010.060.00-810,80779.69%
PLTR230120C000400002022-07-01 3:11PM EDT40.000.030.030.060.00-2534,53185.94%
PLTR230120C000420002022-07-01 10:28AM EDT42.000.030.000.050.00-408,27882.03%
PLTR230120C000450002022-07-01 3:27PM EDT45.000.020.010.06-0.01-33.33%1016,35088.28%
PLTR230120C000470002022-06-30 3:55PM EDT47.000.030.000.050.00-214,76686.72%
PLTR230120C000500002022-07-01 2:55PM EDT50.000.020.020.040.00-5442,54991.41%
PLTR230120C000550002022-07-01 11:43AM EDT55.000.030.020.040.00-531,90795.31%
PLTR230120C000600002022-07-01 10:51AM EDT60.000.030.020.03+0.01+50.00%217,20496.88%
PLTR230120C000650002022-07-01 2:56PM EDT65.000.020.020.03-0.01-33.33%12373,882100.00%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR230120P000025002022-06-30 3:06PM EDT2.500.070.040.060.00-25,07298.44%
PLTR230120P000040002022-07-01 2:00PM EDT4.000.180.170.22-0.03-14.29%23,95789.65%
PLTR230120P000050002022-07-01 3:08PM EDT5.000.350.330.37-0.04-10.26%29,19583.59%
PLTR230120P000060002022-06-30 2:53PM EDT6.000.600.550.590.00-920,43678.81%
PLTR230120P000075002022-07-01 3:55PM EDT7.501.041.021.05-0.05-4.59%3721,04572.56%
PLTR230120P000090002022-07-01 3:12PM EDT9.001.701.671.71-0.07-3.95%488,29267.77%
PLTR230120P000100002022-07-01 3:40PM EDT10.002.262.212.30-0.06-2.59%83142,06265.82%
PLTR230120P000110002022-07-01 12:34PM EDT11.002.932.852.93-0.05-1.68%1551,23763.82%
PLTR230120P000125002022-07-01 1:10PM EDT12.504.053.904.00+0.02+0.50%1,02226,71660.16%
PLTR230120P000140002022-07-01 10:34AM EDT14.005.305.105.25-0.05-0.93%32,63758.20%
PLTR230120P000150002022-07-01 1:12PM EDT15.006.206.006.100.00-325,38257.13%
PLTR230120P000160002022-06-30 2:59PM EDT16.007.166.907.000.00-11,09655.76%
PLTR230120P000175002022-06-30 12:04PM EDT17.508.608.308.400.00-2346,06053.71%
PLTR230120P000200002022-07-01 11:35AM EDT20.0010.8510.7010.85-0.10-0.91%140,91251.95%
PLTR230120P000220002022-07-01 3:15PM EDT22.0012.7712.7012.85+0.12+0.95%58,90057.03%
PLTR230120P000250002022-06-30 10:33AM EDT25.0016.1115.6515.800.00-13,15967.97%
PLTR230120P000270002022-07-01 9:48AM EDT27.0017.7017.6517.80-0.15-0.84%617871.88%
PLTR230120P000300002022-06-30 3:07PM EDT30.0021.0020.6520.800.00-21,81477.34%
PLTR230120P000320002022-06-17 3:48PM EDT32.0023.7522.6522.800.00-48180.47%
PLTR230120P000350002022-06-13 11:32AM EDT35.0027.5025.5525.850.00-1138292.38%
PLTR230120P000370002022-05-17 12:45PM EDT37.0028.7529.1529.550.00-5185177.34%
PLTR230120P000400002022-06-10 11:26AM EDT40.0031.8030.6030.950.00-1286.33%
PLTR230120P000420002022-06-17 9:49AM EDT42.0033.9532.6032.900.00-1080.47%
PLTR230120P000450002022-06-10 2:23PM EDT45.0036.6635.6035.950.00-18091.80%
PLTR230120P000470002022-02-08 12:35PM EDT47.0034.3234.9535.350.00-153300.00%
PLTR230120P000500002022-06-14 12:21PM EDT50.0042.1540.5540.850.00-137110.16%
PLTR230120P000550002022-05-20 11:36AM EDT55.0046.9546.6046.950.00-10176.86%
PLTR230120P000600002022-06-16 9:40AM EDT60.0052.1350.6050.900.00-1396.09%
PLTR230120P000650002022-06-24 9:30AM EDT65.0055.4355.6055.900.00-5599.22%