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’achatpour17 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR230217C00001000 | 2023-02-06 2:17PM EST | 1.00 | 7.43 | 7.25 | 7.40 | -0.47 | -5.95% | 4 | 1,375 | 575.00% |
| PLTR230217C00002000 | 2023-01-20 10:39AM EST | 2.00 | 4.87 | 6.25 | 6.40 | 0.00 | - | 1 | 30 | 381.25% |
| PLTR230217C00003000 | 2023-02-01 10:15AM EST | 3.00 | 5.00 | 5.25 | 5.40 | 0.00 | - | 1 | 259 | 281.25% |
| PLTR230217C00004000 | 2023-02-02 10:16AM EST | 4.00 | 4.85 | 4.25 | 4.40 | 0.00 | - | 6 | 147 | 206.25% |
| PLTR230217C00004500 | 2023-01-30 9:30AM EST | 4.50 | 3.10 | 3.75 | 3.90 | 0.00 | - | 1 | 2 | 175.00% |
| PLTR230217C00005000 | 2023-02-06 2:27PM EST | 5.00 | 3.40 | 3.25 | 3.40 | -0.40 | -10.53% | 295 | 477 | 146.88% |
| PLTR230217C00005500 | 2023-02-03 2:50PM EST | 5.50 | 3.00 | 2.72 | 2.96 | 0.00 | - | 7 | 28 | 140.63% |
| PLTR230217C00006000 | 2023-02-06 11:32AM EST | 6.00 | 2.56 | 2.25 | 2.55 | -0.09 | -3.40% | 193 | 1,995 | 149.22% |
| PLTR230217C00006500 | 2023-02-06 3:35PM EST | 6.50 | 1.91 | 1.81 | 2.08 | -0.07 | -3.54% | 18 | 702 | 136.72% |
| PLTR230217C00007000 | 2023-02-06 3:55PM EST | 7.00 | 1.45 | 1.40 | 1.47 | -0.08 | -5.23% | 404 | 19,584 | 103.91% |
| PLTR230217C00007500 | 2023-02-06 3:14PM EST | 7.50 | 1.01 | 0.99 | 1.03 | -0.12 | -10.62% | 225 | 8,633 | 92.58% |
| PLTR230217C00008000 | 2023-02-06 3:57PM EST | 8.00 | 0.69 | 0.67 | 0.70 | -0.07 | -9.21% | 896 | 21,439 | 91.41% |
| PLTR230217C00008500 | 2023-02-06 3:57PM EST | 8.50 | 0.47 | 0.46 | 0.47 | -0.03 | -6.00% | 2,429 | 7,058 | 95.31% |
| PLTR230217C00009000 | 2023-02-06 3:59PM EST | 9.00 | 0.32 | 0.31 | 0.32 | -0.04 | -11.11% | 5,044 | 24,290 | 99.80% |
| PLTR230217C00009500 | 2023-02-06 3:57PM EST | 9.50 | 0.24 | 0.22 | 0.24 | -0.01 | -4.00% | 1,560 | 6,026 | 107.42% |
| PLTR230217C00010000 | 2023-02-06 3:57PM EST | 10.00 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 1,288 | 22,992 | 115.63% |
| PLTR230217C00010500 | 2023-02-06 3:57PM EST | 10.50 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 2,915 | 3,243 | 122.27% |
| PLTR230217C00011000 | 2023-02-06 3:51PM EST | 11.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 548 | 3,929 | 128.13% |
| PLTR230217C00011500 | 2023-02-06 3:53PM EST | 11.50 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 1,262 | 910 | 130.47% |
| PLTR230217C00012000 | 2023-02-06 2:02PM EST | 12.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 274 | 3,820 | 138.28% |
| PLTR230217C00012500 | 2023-02-06 3:43PM EST | 12.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 645 | 693 | 144.53% |
| PLTR230217C00013000 | 2023-02-06 3:35PM EST | 13.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 266 | 5,733 | 148.44% |
| PLTR230217C00014000 | 2023-02-06 2:21PM EST | 14.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 382 | 6,525 | 159.38% |
| PLTR230217C00015000 | 2023-02-06 1:12PM EST | 15.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 36 | 4,423 | 167.19% |
| PLTR230217C00016000 | 2023-02-06 2:27PM EST | 16.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 78 | 1,184 | 181.25% |
| PLTR230217C00020000 | 2023-02-06 3:36PM EST | 20.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 156 | 3,367 | 206.25% |
Options de ventepour17 février 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR230217P00001000 | 2023-01-24 1:48PM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 500.00% |
| PLTR230217P00002000 | 2022-12-20 2:31PM EST | 2.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 31 | 429 | 362.50% |
| PLTR230217P00003000 | 2023-01-24 10:33AM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 16,316 | 237.50% |
| PLTR230217P00004000 | 2023-02-02 12:18PM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,395 | 175.00% |
| PLTR230217P00004500 | 2023-02-02 11:35AM EST | 4.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 213 | 150.00% |
| PLTR230217P00005000 | 2023-02-06 2:44PM EST | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,482 | 42,730 | 146.88% |
| PLTR230217P00005500 | 2023-02-06 10:08AM EST | 5.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 22 | 3,061 | 129.69% |
| PLTR230217P00006000 | 2023-02-06 3:59PM EST | 6.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 621 | 31,897 | 110.94% |
| PLTR230217P00006500 | 2023-02-06 3:23PM EST | 6.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,552 | 4,168 | 99.61% |
| PLTR230217P00007000 | 2023-02-06 3:55PM EST | 7.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 899 | 22,489 | 91.02% |
| PLTR230217P00007500 | 2023-02-06 3:59PM EST | 7.50 | 0.17 | 0.17 | 0.18 | +0.01 | +6.25% | 829 | 3,129 | 86.72% |
| PLTR230217P00008000 | 2023-02-06 3:59PM EST | 8.00 | 0.35 | 0.35 | 0.36 | +0.04 | +12.90% | 3,296 | 11,828 | 87.50% |
| PLTR230217P00008500 | 2023-02-06 3:55PM EST | 8.50 | 0.62 | 0.61 | 0.63 | +0.05 | +8.77% | 527 | 2,164 | 89.45% |
| PLTR230217P00009000 | 2023-02-06 3:53PM EST | 9.00 | 0.97 | 0.96 | 0.99 | +0.06 | +6.59% | 177 | 2,668 | 94.14% |
| PLTR230217P00009500 | 2023-02-06 11:32AM EST | 9.50 | 1.22 | 1.38 | 1.41 | -0.09 | -6.87% | 7 | 2,458 | 102.34% |
| PLTR230217P00010000 | 2023-02-06 10:49AM EST | 10.00 | 1.76 | 1.79 | 1.86 | +0.05 | +2.92% | 10 | 405 | 105.47% |
| PLTR230217P00010500 | 2023-02-06 11:38AM EST | 10.50 | 2.11 | 2.21 | 2.39 | -0.06 | -2.76% | 3 | 66 | 114.84% |
| PLTR230217P00011000 | 2023-02-06 2:33PM EST | 11.00 | 2.72 | 2.70 | 2.81 | +0.08 | +3.03% | 2 | 28 | 113.28% |
| PLTR230217P00011500 | 2023-02-03 11:59AM EST | 11.50 | 2.84 | 3.20 | 3.30 | 0.00 | - | 8 | 6 | 124.22% |
| PLTR230217P00012000 | 2023-02-02 3:01PM EST | 12.00 | 3.35 | 3.65 | 3.85 | 0.00 | - | 1 | 19 | 135.94% |
| PLTR230217P00012500 | 2023-02-03 2:15PM EST | 12.50 | 4.05 | 4.15 | 4.30 | 0.00 | - | 2 | 9 | 132.81% |
| PLTR230217P00013000 | 2023-02-06 12:15PM EST | 13.00 | 4.60 | 4.60 | 4.80 | -1.90 | -29.23% | 3 | 0 | 115.63% |
| PLTR230217P00014000 | 2022-12-21 9:59AM EST | 14.00 | 7.65 | 6.90 | 7.05 | 0.00 | - | 8 | 0 | 462.11% |
| PLTR230217P00015000 | 2023-01-18 2:52PM EST | 15.00 | 8.05 | 6.60 | 6.80 | 0.00 | - | 16 | 0 | 146.88% |
| PLTR230217P00016000 | 2023-01-26 11:18AM EST | 16.00 | 8.90 | 7.55 | 7.80 | 0.00 | - | 1 | 2 | 236.72% |
| PLTR230217P00020000 | 2023-02-03 1:42PM EST | 20.00 | 11.50 | 11.55 | 11.80 | 0.00 | - | 7 | 7 | 292.97% |
© 2023 Yahoo. Tous droits réservés.
