Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
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 | 2022-11-30 3:57PM EST | 2.50 | 5.00 | 4.95 | 5.10 | +0.40 | +8.70% | 3 | 1,274 | 151.56% |
| PLTR230120C00004000 | 2022-11-30 2:44PM EST | 4.00 | 3.35 | 3.45 | 3.60 | -0.10 | -2.90% | 1 | 137 | 90.63% |
| PLTR230120C00005000 | 2022-11-30 3:55PM EST | 5.00 | 2.58 | 2.55 | 2.62 | +0.39 | +17.81% | 12 | 3,154 | 82.42% |
| PLTR230120C00006000 | 2022-11-30 3:32PM EST | 6.00 | 1.65 | 1.65 | 1.72 | +0.32 | +24.06% | 242 | 6,872 | 68.36% |
| PLTR230120C00007500 | 2022-11-30 3:59PM EST | 7.50 | 0.64 | 0.64 | 0.68 | +0.18 | +39.13% | 3,608 | 24,150 | 58.59% |
| PLTR230120C00009000 | 2022-11-30 3:55PM EST | 9.00 | 0.17 | 0.17 | 0.18 | +0.04 | +30.77% | 1,397 | 27,988 | 54.69% |
| PLTR230120C00010000 | 2022-11-30 3:59PM EST | 10.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 2,745 | 40,764 | 56.25% |
| PLTR230120C00011000 | 2022-11-30 3:59PM EST | 11.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 436 | 10,995 | 58.98% |
| PLTR230120C00012500 | 2022-11-30 3:20PM EST | 12.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 39 | 24,719 | 69.53% |
| PLTR230120C00014000 | 2022-11-30 2:31PM EST | 14.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 60 | 10,496 | 81.25% |
| PLTR230120C00015000 | 2022-11-30 3:48PM EST | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 101 | 59,577 | 82.81% |
| PLTR230120C00016000 | 2022-11-30 2:27PM EST | 16.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 9 | 5,664 | 92.19% |
| PLTR230120C00017500 | 2022-11-30 12:46PM EST | 17.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 27,228 | 96.88% |
| PLTR230120C00020000 | 2022-11-30 3:21PM EST | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 83,399 | 109.38% |
| PLTR230120C00022000 | 2022-11-30 2:32PM EST | 22.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 57 | 34,633 | 112.50% |
| PLTR230120C00025000 | 2022-11-30 3:25PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 66,709 | 115.63% |
| PLTR230120C00027000 | 2022-11-30 2:34PM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24,203 | 121.88% |
| PLTR230120C00030000 | 2022-11-30 1:47PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 80,886 | 131.25% |
| PLTR230120C00032000 | 2022-11-30 2:31PM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 20,195 | 134.38% |
| PLTR230120C00035000 | 2022-11-11 3:19PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 38,558 | 143.75% |
| PLTR230120C00037000 | 2022-11-11 3:26PM EST | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 10,673 | 143.75% |
| PLTR230120C00040000 | 2022-11-30 3:34PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 34,598 | 50.00% |
| PLTR230120C00042000 | 2022-11-17 2:51PM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,247 | 156.25% |
| PLTR230120C00045000 | 2022-11-28 10:59AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,694 | 162.50% |
| PLTR230120C00047000 | 2022-11-15 12:03PM EST | 47.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 4,846 | 182.81% |
| PLTR230120C00050000 | 2022-11-23 10:54AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41,348 | 168.75% |
| PLTR230120C00055000 | 2022-11-01 9:58AM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 31,845 | 175.00% |
| PLTR230120C00060000 | 2022-11-04 2:47PM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 17,842 | 181.25% |
| PLTR230120C00065000 | 2022-11-28 2:51PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 76,524 | 187.50% |
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 | 2022-11-29 10:31AM EST | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 7,930 | 131.25% |
| PLTR230120P00004000 | 2022-11-30 3:53PM EST | 4.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 16 | 4,824 | 87.50% |
| PLTR230120P00005000 | 2022-11-30 2:01PM EST | 5.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 55 | 9,509 | 73.83% |
| PLTR230120P00006000 | 2022-11-30 3:59PM EST | 6.00 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 371 | 26,700 | 62.50% |
| PLTR230120P00007500 | 2022-11-30 3:58PM EST | 7.50 | 0.62 | 0.60 | 0.62 | -0.21 | -25.30% | 417 | 33,151 | 54.10% |
| PLTR230120P00009000 | 2022-11-30 3:59PM EST | 9.00 | 1.62 | 1.59 | 1.66 | -0.35 | -17.77% | 172 | 15,134 | 52.93% |
| PLTR230120P00010000 | 2022-11-30 11:42AM EST | 10.00 | 2.91 | 2.49 | 2.58 | -0.04 | -1.36% | 3 | 34,759 | 57.42% |
| PLTR230120P00011000 | 2022-11-30 10:39AM EST | 11.00 | 3.90 | 3.45 | 3.55 | +0.09 | +2.36% | 12 | 1,636 | 63.28% |
| PLTR230120P00012500 | 2022-11-30 11:17AM EST | 12.50 | 5.40 | 4.95 | 5.10 | 0.00 | - | 6 | 9,110 | 69.53% |
| PLTR230120P00014000 | 2022-11-29 1:58PM EST | 14.00 | 6.90 | 6.45 | 6.55 | 0.00 | - | 5 | 178 | 50.00% |
| PLTR230120P00015000 | 2022-11-30 2:22PM EST | 15.00 | 7.55 | 7.45 | 7.60 | -0.25 | -3.21% | 6 | 924 | 89.06% |
| PLTR230120P00016000 | 2022-11-30 10:09AM EST | 16.00 | 8.85 | 8.45 | 8.60 | +0.10 | +1.14% | 1 | 7 | 95.31% |
| PLTR230120P00017500 | 2022-11-23 2:07PM EST | 17.50 | 10.10 | 9.95 | 10.10 | 0.00 | - | 3 | 387 | 104.69% |
| PLTR230120P00020000 | 2022-11-29 2:27PM EST | 20.00 | 12.90 | 12.40 | 12.60 | 0.00 | - | 1 | 531 | 50.00% |
| PLTR230120P00022000 | 2022-11-28 9:48AM EST | 22.00 | 14.60 | 14.40 | 14.70 | 0.00 | - | 1 | 10 | 139.84% |
| PLTR230120P00025000 | 2022-11-29 10:11AM EST | 25.00 | 17.75 | 17.40 | 17.60 | 0.00 | - | 1 | 42 | 50.00% |
| PLTR230120P00027000 | 2022-11-01 8:38AM EST | 27.00 | 18.05 | 19.40 | 19.60 | 0.00 | - | 1 | 23 | 50.00% |
| PLTR230120P00030000 | 2022-11-21 9:47AM EST | 30.00 | 22.80 | 22.45 | 22.60 | 0.00 | - | 1 | 3 | 154.69% |
| PLTR230120P00032000 | 2022-11-22 2:01PM EST | 32.00 | 24.78 | 24.45 | 24.60 | 0.00 | - | 1 | 0 | 160.94% |
| PLTR230120P00035000 | 2022-10-19 2:29PM EST | 35.00 | 27.00 | 27.50 | 27.70 | 0.00 | - | 100 | 0 | 204.30% |
| PLTR230120P00037000 | 2022-11-29 10:34AM EST | 37.00 | 29.74 | 29.40 | 29.60 | 0.00 | - | 1 | 1 | 100.00% |
| PLTR230120P00040000 | 2022-10-12 2:07PM EST | 40.00 | 32.00 | 31.40 | 31.75 | 0.00 | - | 1 | 1 | 0.00% |
| PLTR230120P00042000 | 2022-06-17 8:49AM EST | 42.00 | 33.95 | 32.80 | 33.15 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR230120P00045000 | 2022-06-10 1:23PM EST | 45.00 | 36.66 | 34.65 | 35.00 | 0.00 | - | 18 | 0 | 0.00% |
| PLTR230120P00047000 | 2022-02-08 11:35AM EST | 47.00 | 34.32 | 34.95 | 35.35 | 0.00 | - | 15 | 330 | 0.00% |
| PLTR230120P00050000 | 2022-10-17 2:45PM EST | 50.00 | 42.00 | 42.20 | 42.35 | 0.00 | - | 2 | 7 | 0.00% |
| PLTR230120P00055000 | 2022-08-25 8:31AM EST | 55.00 | 46.80 | 47.50 | 47.90 | 0.00 | - | 20 | 0 | 275.39% |
| PLTR230120P00060000 | 2022-11-23 1:57PM EST | 60.00 | 52.60 | 52.30 | 52.60 | 0.00 | - | 3 | 0 | 254.69% |
| PLTR230120P00065000 | 2022-10-19 12:00PM EST | 65.00 | 56.85 | 57.50 | 57.70 | 0.00 | - | 2 | 0 | 261.72% |
© 2022 Yahoo. Tous droits réservés.
