La bourse est fermée
CAC 40
5 931,06 +8,20 (+0,14 %) Euro Stoxx 50
3 448,31 -6,55 (-0,19 %) Dow Jones
31 097,26 +321,83 (+1,05 %) EUR/USD
1,0426 -0,0057 (-0,54 %) Gold future
1 812,90 +5,60 (+0,31 %) BTC-EUR
18 484,58 -255,65 (-1,36 %)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR230120C00002500 | 2022-07-01 10:53AM EDT | 2.50 | 6.70 | 6.80 | 7.00 | +0.14 | +2.13% | 2 | 1,375 | 120.70% |
| PLTR230120C00004000 | 2022-06-30 10:22AM EDT | 4.00 | 5.05 | 5.45 | 5.65 | 0.00 | - | 1 | 28 | 99.80% |
| PLTR230120C00005000 | 2022-06-30 12:58PM EDT | 5.00 | 4.59 | 4.65 | 4.80 | 0.00 | - | 34 | 3,372 | 92.19% |
| PLTR230120C00006000 | 2022-07-01 11:30AM EDT | 6.00 | 3.84 | 3.90 | 4.00 | +0.01 | +0.26% | 3 | 3,511 | 85.45% |
| PLTR230120C00007500 | 2022-07-01 2:28PM EDT | 7.50 | 2.88 | 2.90 | 2.97 | +0.01 | +0.35% | 18 | 13,500 | 78.42% |
| PLTR230120C00009000 | 2022-07-01 3:59PM EDT | 9.00 | 2.10 | 2.09 | 2.13 | +0.12 | +6.06% | 270 | 7,301 | 73.44% |
| PLTR230120C00010000 | 2022-07-01 3:40PM EDT | 10.00 | 1.66 | 1.64 | 1.70 | +0.06 | +3.75% | 180 | 27,584 | 71.09% |
| PLTR230120C00011000 | 2022-07-01 1:11PM EDT | 11.00 | 1.24 | 1.27 | 1.34 | +0.03 | +2.48% | 88 | 2,715 | 69.04% |
| PLTR230120C00012500 | 2022-07-01 3:32PM EDT | 12.50 | 0.88 | 0.87 | 0.94 | +0.02 | +2.33% | 894 | 23,536 | 67.38% |
| PLTR230120C00014000 | 2022-07-01 1:31PM EDT | 14.00 | 0.61 | 0.59 | 0.63 | +0.05 | +8.93% | 187 | 2,949 | 65.63% |
| PLTR230120C00015000 | 2022-07-01 3:55PM EDT | 15.00 | 0.48 | 0.45 | 0.48 | +0.03 | +6.67% | 1,107 | 42,335 | 64.55% |
| PLTR230120C00016000 | 2022-06-30 12:55PM EDT | 16.00 | 0.37 | 0.35 | 0.40 | 0.00 | - | 131 | 1,773 | 64.84% |
| PLTR230120C00017500 | 2022-07-01 11:38AM EDT | 17.50 | 0.26 | 0.25 | 0.32 | 0.00 | - | 7 | 24,380 | 66.02% |
| PLTR230120C00020000 | 2022-07-01 3:52PM EDT | 20.00 | 0.17 | 0.16 | 0.20 | +0.01 | +6.25% | 120 | 83,974 | 67.19% |
| PLTR230120C00022000 | 2022-07-01 2:32PM EDT | 22.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | 78 | 37,603 | 68.16% |
| PLTR230120C00025000 | 2022-07-01 3:59PM EDT | 25.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 202 | 67,439 | 69.92% |
| PLTR230120C00027000 | 2022-07-01 3:21PM EDT | 27.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 64 | 23,676 | 71.68% |
| PLTR230120C00030000 | 2022-07-01 3:13PM EDT | 30.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 415 | 83,623 | 74.22% |
| PLTR230120C00032000 | 2022-07-01 9:45AM EDT | 32.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 1 | 20,232 | 77.34% |
| PLTR230120C00035000 | 2022-06-30 12:50PM EDT | 35.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 39,771 | 78.13% |
| PLTR230120C00037000 | 2022-06-30 2:38PM EDT | 37.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 8 | 10,807 | 79.69% |
| PLTR230120C00040000 | 2022-07-01 3:11PM EDT | 40.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 25 | 34,531 | 85.94% |
| PLTR230120C00042000 | 2022-07-01 10:28AM EDT | 42.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 8,278 | 82.03% |
| PLTR230120C00045000 | 2022-07-01 3:27PM EDT | 45.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 10 | 16,350 | 88.28% |
| PLTR230120C00047000 | 2022-06-30 3:55PM EDT | 47.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 21 | 4,766 | 86.72% |
| PLTR230120C00050000 | 2022-07-01 2:55PM EDT | 50.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 54 | 42,549 | 91.41% |
| PLTR230120C00055000 | 2022-07-01 11:43AM EDT | 55.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 31,907 | 95.31% |
| PLTR230120C00060000 | 2022-07-01 10:51AM EDT | 60.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 17,204 | 96.88% |
| PLTR230120C00065000 | 2022-07-01 2:56PM EDT | 65.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 123 | 73,882 | 100.00% |
Options de ventepour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR230120P00002500 | 2022-06-30 3:06PM EDT | 2.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 2 | 5,072 | 98.44% |
| PLTR230120P00004000 | 2022-07-01 2:00PM EDT | 4.00 | 0.18 | 0.17 | 0.22 | -0.03 | -14.29% | 2 | 3,957 | 89.65% |
| PLTR230120P00005000 | 2022-07-01 3:08PM EDT | 5.00 | 0.35 | 0.33 | 0.37 | -0.04 | -10.26% | 2 | 9,195 | 83.59% |
| PLTR230120P00006000 | 2022-06-30 2:53PM EDT | 6.00 | 0.60 | 0.55 | 0.59 | 0.00 | - | 9 | 20,436 | 78.81% |
| PLTR230120P00007500 | 2022-07-01 3:55PM EDT | 7.50 | 1.04 | 1.02 | 1.05 | -0.05 | -4.59% | 37 | 21,045 | 72.56% |
| PLTR230120P00009000 | 2022-07-01 3:12PM EDT | 9.00 | 1.70 | 1.67 | 1.71 | -0.07 | -3.95% | 48 | 8,292 | 67.77% |
| PLTR230120P00010000 | 2022-07-01 3:40PM EDT | 10.00 | 2.26 | 2.21 | 2.30 | -0.06 | -2.59% | 831 | 42,062 | 65.82% |
| PLTR230120P00011000 | 2022-07-01 12:34PM EDT | 11.00 | 2.93 | 2.85 | 2.93 | -0.05 | -1.68% | 155 | 1,237 | 63.82% |
| PLTR230120P00012500 | 2022-07-01 1:10PM EDT | 12.50 | 4.05 | 3.90 | 4.00 | +0.02 | +0.50% | 1,022 | 26,716 | 60.16% |
| PLTR230120P00014000 | 2022-07-01 10:34AM EDT | 14.00 | 5.30 | 5.10 | 5.25 | -0.05 | -0.93% | 3 | 2,637 | 58.20% |
| PLTR230120P00015000 | 2022-07-01 1:12PM EDT | 15.00 | 6.20 | 6.00 | 6.10 | 0.00 | - | 3 | 25,382 | 57.13% |
| PLTR230120P00016000 | 2022-06-30 2:59PM EDT | 16.00 | 7.16 | 6.90 | 7.00 | 0.00 | - | 1 | 1,096 | 55.76% |
| PLTR230120P00017500 | 2022-06-30 12:04PM EDT | 17.50 | 8.60 | 8.30 | 8.40 | 0.00 | - | 23 | 46,060 | 53.71% |
| PLTR230120P00020000 | 2022-07-01 11:35AM EDT | 20.00 | 10.85 | 10.70 | 10.85 | -0.10 | -0.91% | 1 | 40,912 | 51.95% |
| PLTR230120P00022000 | 2022-07-01 3:15PM EDT | 22.00 | 12.77 | 12.70 | 12.85 | +0.12 | +0.95% | 5 | 8,900 | 57.03% |
| PLTR230120P00025000 | 2022-06-30 10:33AM EDT | 25.00 | 16.11 | 15.65 | 15.80 | 0.00 | - | 1 | 3,159 | 67.97% |
| PLTR230120P00027000 | 2022-07-01 9:48AM EDT | 27.00 | 17.70 | 17.65 | 17.80 | -0.15 | -0.84% | 6 | 178 | 71.88% |
| PLTR230120P00030000 | 2022-06-30 3:07PM EDT | 30.00 | 21.00 | 20.65 | 20.80 | 0.00 | - | 2 | 1,814 | 77.34% |
| PLTR230120P00032000 | 2022-06-17 3:48PM EDT | 32.00 | 23.75 | 22.65 | 22.80 | 0.00 | - | 4 | 81 | 80.47% |
| PLTR230120P00035000 | 2022-06-13 11:32AM EDT | 35.00 | 27.50 | 25.55 | 25.85 | 0.00 | - | 11 | 382 | 92.38% |
| PLTR230120P00037000 | 2022-05-17 12:45PM EDT | 37.00 | 28.75 | 29.15 | 29.55 | 0.00 | - | 5 | 185 | 177.34% |
| PLTR230120P00040000 | 2022-06-10 11:26AM EDT | 40.00 | 31.80 | 30.60 | 30.95 | 0.00 | - | 1 | 2 | 86.33% |
| PLTR230120P00042000 | 2022-06-17 9:49AM EDT | 42.00 | 33.95 | 32.60 | 32.90 | 0.00 | - | 1 | 0 | 80.47% |
| PLTR230120P00045000 | 2022-06-10 2:23PM EDT | 45.00 | 36.66 | 35.60 | 35.95 | 0.00 | - | 18 | 0 | 91.80% |
| PLTR230120P00047000 | 2022-02-08 12:35PM EDT | 47.00 | 34.32 | 34.95 | 35.35 | 0.00 | - | 15 | 330 | 0.00% |
| PLTR230120P00050000 | 2022-06-14 12:21PM EDT | 50.00 | 42.15 | 40.55 | 40.85 | 0.00 | - | 13 | 7 | 110.16% |
| PLTR230120P00055000 | 2022-05-20 11:36AM EDT | 55.00 | 46.95 | 46.60 | 46.95 | 0.00 | - | 1 | 0 | 176.86% |
| PLTR230120P00060000 | 2022-06-16 9:40AM EDT | 60.00 | 52.13 | 50.60 | 50.90 | 0.00 | - | 1 | 3 | 96.09% |
| PLTR230120P00065000 | 2022-06-24 9:30AM EDT | 65.00 | 55.43 | 55.60 | 55.90 | 0.00 | - | 5 | 5 | 99.22% |
