Marchés français ouverture 2 h 40 min

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
13,06-0,34 (-2,54 %)
À la clôture : 04:00PM EST
13,14 +0,08 (+0,61 %)
Échanges après Bourse : 07:59PM 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
PLTR230120C000025002022-01-25 3:55PM EST2.5010.6210.2510.90+0.40+3.91%141,58472.66%
PLTR230120C000050002022-01-25 3:01PM EST5.008.808.308.70+0.50+6.02%271,79986.91%
PLTR230120C000075002022-01-25 3:56PM EST7.506.506.456.55+0.25+4.00%231,86875.10%
PLTR230120C000100002022-01-25 3:53PM EST10.004.904.804.95-0.20-3.92%30214,85069.82%
PLTR230120C000125002022-01-25 3:23PM EST12.503.653.553.70-0.20-5.19%9187,68967.14%
PLTR230120C000150002022-01-25 3:59PM EST15.002.682.652.70-0.18-6.29%69924,85365.28%
PLTR230120C000175002022-01-25 3:54PM EST17.502.001.922.02-0.20-9.09%69215,91663.97%
PLTR230120C000200002022-01-25 3:59PM EST20.001.481.471.50-0.12-7.50%1,24559,89463.67%
PLTR230120C000220002022-01-25 3:49PM EST22.001.231.151.23-0.07-5.38%66329,51863.53%
PLTR230120C000250002022-01-25 3:56PM EST25.000.890.880.90-0.11-11.00%1,08456,30764.01%
PLTR230120C000270002022-01-25 3:40PM EST27.000.770.660.78-0.07-8.33%7619,12363.77%
PLTR230120C000300002022-01-25 3:52PM EST30.000.590.580.62-0.08-11.94%91467,65765.72%
PLTR230120C000320002022-01-25 3:58PM EST32.000.520.500.57-0.03-5.45%2215,05066.89%
PLTR230120C000350002022-01-25 3:52PM EST35.000.440.420.49-0.03-6.38%15434,92068.36%
PLTR230120C000370002022-01-25 3:55PM EST37.000.380.350.45-0.01-2.56%217,45568.85%
PLTR230120C000400002022-01-25 3:51PM EST40.000.330.300.39-0.06-15.38%4231,79870.02%
PLTR230120C000420002022-01-24 2:19PM EST42.000.310.250.360.00-287,07370.31%
PLTR230120C000450002022-01-25 3:40PM EST45.000.280.250.30-0.02-6.67%1515,51271.68%
PLTR230120C000470002022-01-25 9:45AM EST47.000.260.190.29-0.01-3.70%5504,24071.68%
PLTR230120C000500002022-01-25 3:03PM EST50.000.230.180.24-0.03-11.54%58238,29572.36%
PLTR230120C000550002022-01-25 9:44AM EST55.000.200.180.220.00-2531,19075.39%
PLTR230120C000600002022-01-25 3:58PM EST60.000.160.150.17-0.02-11.11%9515,79375.98%
PLTR230120C000650002022-01-25 3:29PM EST65.000.160.150.17-0.01-5.88%60465,80178.91%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR230120P000025002022-01-25 1:35PM EST2.500.070.070.10+0.01+16.67%201,04096.09%
PLTR230120P000050002022-01-25 3:45PM EST5.000.320.240.320.00-2341,28775.98%
PLTR230120P000075002022-01-25 3:12PM EST7.500.790.780.86-0.03-3.66%1735,63970.70%
PLTR230120P000100002022-01-25 3:47PM EST10.001.641.631.70+0.04+2.50%14319,43966.02%
PLTR230120P000125002022-01-25 3:59PM EST12.502.812.832.98-0.01-0.35%26726,50163.82%
PLTR230120P000150002022-01-25 3:07PM EST15.004.214.304.50-0.19-4.32%12625,12761.13%
PLTR230120P000175002022-01-25 2:49PM EST17.506.006.156.25-0.13-2.12%4646,27859.91%
PLTR230120P000200002022-01-25 3:12PM EST20.008.068.108.25-0.44-5.18%14442,86058.50%
PLTR230120P000220002022-01-25 2:39PM EST22.009.809.8010.05-0.20-2.00%3213,56258.94%
PLTR230120P000250002022-01-25 3:59PM EST25.0012.6512.5012.85+0.05+0.40%1622,19360.11%
PLTR230120P000270002022-01-24 12:12PM EST27.0015.6513.9514.650.00-578,79252.73%
PLTR230120P000300002022-01-25 11:30AM EST30.0017.4516.9017.45+0.25+1.45%2020,98852.54%
PLTR230120P000320002022-01-20 9:54AM EST32.0019.4818.7519.900.00-101,84861.77%
PLTR230120P000350002022-01-25 11:10AM EST35.0022.3021.7522.45-1.20-5.11%315,46755.18%
PLTR230120P000370002022-01-21 9:34AM EST37.0022.8523.6024.450.00-396051.95%
PLTR230120P000400002022-01-25 9:46AM EST40.0027.0926.6027.35+0.29+1.08%272972.85%
PLTR230120P000420002022-01-14 11:33AM EST42.0025.9528.5029.400.00-457176.86%
PLTR230120P000450002022-01-21 3:58PM EST45.0031.5731.4532.350.00-1074677.93%
PLTR230120P000470002022-01-04 3:31PM EST47.0029.1533.4534.300.00-4511,02177.69%
PLTR230120P000500002022-01-25 10:45AM EST50.0037.0436.2537.40+0.69+1.90%562684.38%
PLTR230120P000550002022-01-03 9:57AM EST55.0037.1041.1042.350.00-562686.33%
PLTR230120P000600002022-01-21 10:58AM EST60.0046.0045.8547.500.00-1795995.80%
PLTR230120P000650002022-01-25 12:45PM EST65.0052.0850.9552.30+0.03+0.06%22,76990.82%