La bourse est fermée

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
7,50+0,42 (+5,93 %)
À la clôture : 04:00PM EST
7,49 -0,01 (-0,07 %)
Échanges après Bourse : 04:37PM EST
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
PLTR230120C000025002022-11-30 3:57PM EST2.505.004.955.10+0.40+8.70%31,274151.56%
PLTR230120C000040002022-11-30 2:44PM EST4.003.353.453.60-0.10-2.90%113790.63%
PLTR230120C000050002022-11-30 3:55PM EST5.002.582.552.62+0.39+17.81%123,15482.42%
PLTR230120C000060002022-11-30 3:32PM EST6.001.651.651.72+0.32+24.06%2426,87268.36%
PLTR230120C000075002022-11-30 3:59PM EST7.500.640.640.68+0.18+39.13%3,60824,15058.59%
PLTR230120C000090002022-11-30 3:55PM EST9.000.170.170.18+0.04+30.77%1,39727,98854.69%
PLTR230120C000100002022-11-30 3:59PM EST10.000.070.070.080.00-2,74540,76456.25%
PLTR230120C000110002022-11-30 3:59PM EST11.000.040.030.040.00-43610,99558.98%
PLTR230120C000125002022-11-30 3:20PM EST12.500.020.020.030.00-3924,71969.53%
PLTR230120C000140002022-11-30 2:31PM EST14.000.020.020.03-0.01-33.33%6010,49681.25%
PLTR230120C000150002022-11-30 3:48PM EST15.000.010.010.020.00-10159,57782.81%
PLTR230120C000160002022-11-30 2:27PM EST16.000.010.010.030.00-95,66492.19%
PLTR230120C000175002022-11-30 12:46PM EST17.500.010.010.02-0.02-66.67%1227,22896.88%
PLTR230120C000200002022-11-30 3:21PM EST20.000.020.010.020.00-5083,399109.38%
PLTR230120C000220002022-11-30 2:32PM EST22.000.020.000.02+0.01+100.00%5734,633112.50%
PLTR230120C000250002022-11-30 3:25PM EST25.000.010.000.010.00-10366,709115.63%
PLTR230120C000270002022-11-30 2:34PM EST27.000.010.000.010.00-124,203121.88%
PLTR230120C000300002022-11-30 1:47PM EST30.000.010.000.010.00-580,886131.25%
PLTR230120C000320002022-11-30 2:31PM EST32.000.010.000.010.00-2320,195134.38%
PLTR230120C000350002022-11-11 3:19PM EST35.000.010.000.010.00-1038,558143.75%
PLTR230120C000370002022-11-11 3:26PM EST37.000.010.000.010.00-12510,673143.75%
PLTR230120C000400002022-11-30 3:34PM EST40.000.010.000.000.00-434,59850.00%
PLTR230120C000420002022-11-17 2:51PM EST42.000.010.000.010.00-28,247156.25%
PLTR230120C000450002022-11-28 10:59AM EST45.000.010.000.010.00-115,694162.50%
PLTR230120C000470002022-11-15 12:03PM EST47.000.010.000.030.00-24,846182.81%
PLTR230120C000500002022-11-23 10:54AM EST50.000.010.000.010.00-141,348168.75%
PLTR230120C000550002022-11-01 9:58AM EST55.000.010.000.010.00-731,845175.00%
PLTR230120C000600002022-11-04 2:47PM EST60.000.010.000.010.00-11017,842181.25%
PLTR230120C000650002022-11-28 2:51PM EST65.000.010.000.010.00-976,524187.50%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR230120P000025002022-11-29 10:31AM EST2.500.010.000.020.00-507,930131.25%
PLTR230120P000040002022-11-30 3:53PM EST4.000.020.010.030.00-164,82487.50%
PLTR230120P000050002022-11-30 2:01PM EST5.000.060.050.06-0.01-14.29%559,50973.83%
PLTR230120P000060002022-11-30 3:59PM EST6.000.150.140.15-0.06-28.57%37126,70062.50%
PLTR230120P000075002022-11-30 3:58PM EST7.500.620.600.62-0.21-25.30%41733,15154.10%
PLTR230120P000090002022-11-30 3:59PM EST9.001.621.591.66-0.35-17.77%17215,13452.93%
PLTR230120P000100002022-11-30 11:42AM EST10.002.912.492.58-0.04-1.36%334,75957.42%
PLTR230120P000110002022-11-30 10:39AM EST11.003.903.453.55+0.09+2.36%121,63663.28%
PLTR230120P000125002022-11-30 11:17AM EST12.505.404.955.100.00-69,11069.53%
PLTR230120P000140002022-11-29 1:58PM EST14.006.906.456.550.00-517850.00%
PLTR230120P000150002022-11-30 2:22PM EST15.007.557.457.60-0.25-3.21%692489.06%
PLTR230120P000160002022-11-30 10:09AM EST16.008.858.458.60+0.10+1.14%1795.31%
PLTR230120P000175002022-11-23 2:07PM EST17.5010.109.9510.100.00-3387104.69%
PLTR230120P000200002022-11-29 2:27PM EST20.0012.9012.4012.600.00-153150.00%
PLTR230120P000220002022-11-28 9:48AM EST22.0014.6014.4014.700.00-110139.84%
PLTR230120P000250002022-11-29 10:11AM EST25.0017.7517.4017.600.00-14250.00%
PLTR230120P000270002022-11-01 8:38AM EST27.0018.0519.4019.600.00-12350.00%
PLTR230120P000300002022-11-21 9:47AM EST30.0022.8022.4522.600.00-13154.69%
PLTR230120P000320002022-11-22 2:01PM EST32.0024.7824.4524.600.00-10160.94%
PLTR230120P000350002022-10-19 2:29PM EST35.0027.0027.5027.700.00-1000204.30%
PLTR230120P000370002022-11-29 10:34AM EST37.0029.7429.4029.600.00-11100.00%
PLTR230120P000400002022-10-12 2:07PM EST40.0032.0031.4031.750.00-110.00%
PLTR230120P000420002022-06-17 8:49AM EST42.0033.9532.8033.150.00-100.00%
PLTR230120P000450002022-06-10 1:23PM EST45.0036.6634.6535.000.00-1800.00%
PLTR230120P000470002022-02-08 11:35AM EST47.0034.3234.9535.350.00-153300.00%
PLTR230120P000500002022-10-17 2:45PM EST50.0042.0042.2042.350.00-270.00%
PLTR230120P000550002022-08-25 8:31AM EST55.0046.8047.5047.900.00-200275.39%
PLTR230120P000600002022-11-23 1:57PM EST60.0052.6052.3052.600.00-30254.69%
PLTR230120P000650002022-10-19 12:00PM EST65.0056.8557.5057.700.00-20261.72%