Palantir Technologies Inc. (PLTR)
NYSE - NYSE Prix différé. 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 | 2022-01-25 3:55PM EST | 2.50 | 10.62 | 10.25 | 10.90 | +0.40 | +3.91% | 14 | 1,584 | 72.66% |
| PLTR230120C00005000 | 2022-01-25 3:01PM EST | 5.00 | 8.80 | 8.30 | 8.70 | +0.50 | +6.02% | 27 | 1,799 | 86.91% |
| PLTR230120C00007500 | 2022-01-25 3:56PM EST | 7.50 | 6.50 | 6.45 | 6.55 | +0.25 | +4.00% | 23 | 1,868 | 75.10% |
| PLTR230120C00010000 | 2022-01-25 3:53PM EST | 10.00 | 4.90 | 4.80 | 4.95 | -0.20 | -3.92% | 302 | 14,850 | 69.82% |
| PLTR230120C00012500 | 2022-01-25 3:23PM EST | 12.50 | 3.65 | 3.55 | 3.70 | -0.20 | -5.19% | 918 | 7,689 | 67.14% |
| PLTR230120C00015000 | 2022-01-25 3:59PM EST | 15.00 | 2.68 | 2.65 | 2.70 | -0.18 | -6.29% | 699 | 24,853 | 65.28% |
| PLTR230120C00017500 | 2022-01-25 3:54PM EST | 17.50 | 2.00 | 1.92 | 2.02 | -0.20 | -9.09% | 692 | 15,916 | 63.97% |
| PLTR230120C00020000 | 2022-01-25 3:59PM EST | 20.00 | 1.48 | 1.47 | 1.50 | -0.12 | -7.50% | 1,245 | 59,894 | 63.67% |
| PLTR230120C00022000 | 2022-01-25 3:49PM EST | 22.00 | 1.23 | 1.15 | 1.23 | -0.07 | -5.38% | 663 | 29,518 | 63.53% |
| PLTR230120C00025000 | 2022-01-25 3:56PM EST | 25.00 | 0.89 | 0.88 | 0.90 | -0.11 | -11.00% | 1,084 | 56,307 | 64.01% |
| PLTR230120C00027000 | 2022-01-25 3:40PM EST | 27.00 | 0.77 | 0.66 | 0.78 | -0.07 | -8.33% | 76 | 19,123 | 63.77% |
| PLTR230120C00030000 | 2022-01-25 3:52PM EST | 30.00 | 0.59 | 0.58 | 0.62 | -0.08 | -11.94% | 914 | 67,657 | 65.72% |
| PLTR230120C00032000 | 2022-01-25 3:58PM EST | 32.00 | 0.52 | 0.50 | 0.57 | -0.03 | -5.45% | 22 | 15,050 | 66.89% |
| PLTR230120C00035000 | 2022-01-25 3:52PM EST | 35.00 | 0.44 | 0.42 | 0.49 | -0.03 | -6.38% | 154 | 34,920 | 68.36% |
| PLTR230120C00037000 | 2022-01-25 3:55PM EST | 37.00 | 0.38 | 0.35 | 0.45 | -0.01 | -2.56% | 21 | 7,455 | 68.85% |
| PLTR230120C00040000 | 2022-01-25 3:51PM EST | 40.00 | 0.33 | 0.30 | 0.39 | -0.06 | -15.38% | 42 | 31,798 | 70.02% |
| PLTR230120C00042000 | 2022-01-24 2:19PM EST | 42.00 | 0.31 | 0.25 | 0.36 | 0.00 | - | 28 | 7,073 | 70.31% |
| PLTR230120C00045000 | 2022-01-25 3:40PM EST | 45.00 | 0.28 | 0.25 | 0.30 | -0.02 | -6.67% | 15 | 15,512 | 71.68% |
| PLTR230120C00047000 | 2022-01-25 9:45AM EST | 47.00 | 0.26 | 0.19 | 0.29 | -0.01 | -3.70% | 550 | 4,240 | 71.68% |
| PLTR230120C00050000 | 2022-01-25 3:03PM EST | 50.00 | 0.23 | 0.18 | 0.24 | -0.03 | -11.54% | 582 | 38,295 | 72.36% |
| PLTR230120C00055000 | 2022-01-25 9:44AM EST | 55.00 | 0.20 | 0.18 | 0.22 | 0.00 | - | 25 | 31,190 | 75.39% |
| PLTR230120C00060000 | 2022-01-25 3:58PM EST | 60.00 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 95 | 15,793 | 75.98% |
| PLTR230120C00065000 | 2022-01-25 3:29PM EST | 65.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 604 | 65,801 | 78.91% |
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 | 2022-01-25 1:35PM EST | 2.50 | 0.07 | 0.07 | 0.10 | +0.01 | +16.67% | 20 | 1,040 | 96.09% |
| PLTR230120P00005000 | 2022-01-25 3:45PM EST | 5.00 | 0.32 | 0.24 | 0.32 | 0.00 | - | 234 | 1,287 | 75.98% |
| PLTR230120P00007500 | 2022-01-25 3:12PM EST | 7.50 | 0.79 | 0.78 | 0.86 | -0.03 | -3.66% | 173 | 5,639 | 70.70% |
| PLTR230120P00010000 | 2022-01-25 3:47PM EST | 10.00 | 1.64 | 1.63 | 1.70 | +0.04 | +2.50% | 143 | 19,439 | 66.02% |
| PLTR230120P00012500 | 2022-01-25 3:59PM EST | 12.50 | 2.81 | 2.83 | 2.98 | -0.01 | -0.35% | 267 | 26,501 | 63.82% |
| PLTR230120P00015000 | 2022-01-25 3:07PM EST | 15.00 | 4.21 | 4.30 | 4.50 | -0.19 | -4.32% | 126 | 25,127 | 61.13% |
| PLTR230120P00017500 | 2022-01-25 2:49PM EST | 17.50 | 6.00 | 6.15 | 6.25 | -0.13 | -2.12% | 46 | 46,278 | 59.91% |
| PLTR230120P00020000 | 2022-01-25 3:12PM EST | 20.00 | 8.06 | 8.10 | 8.25 | -0.44 | -5.18% | 144 | 42,860 | 58.50% |
| PLTR230120P00022000 | 2022-01-25 2:39PM EST | 22.00 | 9.80 | 9.80 | 10.05 | -0.20 | -2.00% | 32 | 13,562 | 58.94% |
| PLTR230120P00025000 | 2022-01-25 3:59PM EST | 25.00 | 12.65 | 12.50 | 12.85 | +0.05 | +0.40% | 16 | 22,193 | 60.11% |
| PLTR230120P00027000 | 2022-01-24 12:12PM EST | 27.00 | 15.65 | 13.95 | 14.65 | 0.00 | - | 57 | 8,792 | 52.73% |
| PLTR230120P00030000 | 2022-01-25 11:30AM EST | 30.00 | 17.45 | 16.90 | 17.45 | +0.25 | +1.45% | 20 | 20,988 | 52.54% |
| PLTR230120P00032000 | 2022-01-20 9:54AM EST | 32.00 | 19.48 | 18.75 | 19.90 | 0.00 | - | 10 | 1,848 | 61.77% |
| PLTR230120P00035000 | 2022-01-25 11:10AM EST | 35.00 | 22.30 | 21.75 | 22.45 | -1.20 | -5.11% | 31 | 5,467 | 55.18% |
| PLTR230120P00037000 | 2022-01-21 9:34AM EST | 37.00 | 22.85 | 23.60 | 24.45 | 0.00 | - | 3 | 960 | 51.95% |
| PLTR230120P00040000 | 2022-01-25 9:46AM EST | 40.00 | 27.09 | 26.60 | 27.35 | +0.29 | +1.08% | 2 | 729 | 72.85% |
| PLTR230120P00042000 | 2022-01-14 11:33AM EST | 42.00 | 25.95 | 28.50 | 29.40 | 0.00 | - | 4 | 571 | 76.86% |
| PLTR230120P00045000 | 2022-01-21 3:58PM EST | 45.00 | 31.57 | 31.45 | 32.35 | 0.00 | - | 10 | 746 | 77.93% |
| PLTR230120P00047000 | 2022-01-04 3:31PM EST | 47.00 | 29.15 | 33.45 | 34.30 | 0.00 | - | 451 | 1,021 | 77.69% |
| PLTR230120P00050000 | 2022-01-25 10:45AM EST | 50.00 | 37.04 | 36.25 | 37.40 | +0.69 | +1.90% | 5 | 626 | 84.38% |
| PLTR230120P00055000 | 2022-01-03 9:57AM EST | 55.00 | 37.10 | 41.10 | 42.35 | 0.00 | - | 5 | 626 | 86.33% |
| PLTR230120P00060000 | 2022-01-21 10:58AM EST | 60.00 | 46.00 | 45.85 | 47.50 | 0.00 | - | 17 | 959 | 95.80% |
| PLTR230120P00065000 | 2022-01-25 12:45PM EST | 65.00 | 52.08 | 50.95 | 52.30 | +0.03 | +0.06% | 2 | 2,769 | 90.82% |
