Marchés français ouverture 5 h 52 min

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
8,31-0,10 (-1,19 %)
À la clôture : 04:00PM EST
8,34 +0,03 (+0,36 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR230217C000010002023-02-06 2:17PM EST1.007.437.257.40-0.47-5.95%41,375575.00%
PLTR230217C000020002023-01-20 10:39AM EST2.004.876.256.400.00-130381.25%
PLTR230217C000030002023-02-01 10:15AM EST3.005.005.255.400.00-1259281.25%
PLTR230217C000040002023-02-02 10:16AM EST4.004.854.254.400.00-6147206.25%
PLTR230217C000045002023-01-30 9:30AM EST4.503.103.753.900.00-12175.00%
PLTR230217C000050002023-02-06 2:27PM EST5.003.403.253.40-0.40-10.53%295477146.88%
PLTR230217C000055002023-02-03 2:50PM EST5.503.002.722.960.00-728140.63%
PLTR230217C000060002023-02-06 11:32AM EST6.002.562.252.55-0.09-3.40%1931,995149.22%
PLTR230217C000065002023-02-06 3:35PM EST6.501.911.812.08-0.07-3.54%18702136.72%
PLTR230217C000070002023-02-06 3:55PM EST7.001.451.401.47-0.08-5.23%40419,584103.91%
PLTR230217C000075002023-02-06 3:14PM EST7.501.010.991.03-0.12-10.62%2258,63392.58%
PLTR230217C000080002023-02-06 3:57PM EST8.000.690.670.70-0.07-9.21%89621,43991.41%
PLTR230217C000085002023-02-06 3:57PM EST8.500.470.460.47-0.03-6.00%2,4297,05895.31%
PLTR230217C000090002023-02-06 3:59PM EST9.000.320.310.32-0.04-11.11%5,04424,29099.80%
PLTR230217C000095002023-02-06 3:57PM EST9.500.240.220.24-0.01-4.00%1,5606,026107.42%
PLTR230217C000100002023-02-06 3:57PM EST10.000.170.170.18-0.03-15.00%1,28822,992115.63%
PLTR230217C000105002023-02-06 3:57PM EST10.500.130.130.14-0.02-13.33%2,9153,243122.27%
PLTR230217C000110002023-02-06 3:51PM EST11.000.110.100.110.00-5483,929128.13%
PLTR230217C000115002023-02-06 3:53PM EST11.500.070.070.08-0.03-30.00%1,262910130.47%
PLTR230217C000120002023-02-06 2:02PM EST12.000.060.060.07-0.02-25.00%2743,820138.28%
PLTR230217C000125002023-02-06 3:43PM EST12.500.050.050.06-0.02-28.57%645693144.53%
PLTR230217C000130002023-02-06 3:35PM EST13.000.050.040.050.00-2665,733148.44%
PLTR230217C000140002023-02-06 2:21PM EST14.000.030.030.04-0.01-25.00%3826,525159.38%
PLTR230217C000150002023-02-06 1:12PM EST15.000.020.020.03-0.01-33.33%364,423167.19%
PLTR230217C000160002023-02-06 2:27PM EST16.000.020.020.03-0.01-33.33%781,184181.25%
PLTR230217C000200002023-02-06 3:36PM EST20.000.020.000.02+0.01+100.00%1563,367206.25%
Options de ventepour17 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR230217P000010002023-01-24 1:48PM EST1.000.010.000.010.00-147500.00%
PLTR230217P000020002022-12-20 2:31PM EST2.000.040.000.020.00-31429362.50%
PLTR230217P000030002023-01-24 10:33AM EST3.000.010.000.010.00-2516,316237.50%
PLTR230217P000040002023-02-02 12:18PM EST4.000.010.000.010.00-14,395175.00%
PLTR230217P000045002023-02-02 11:35AM EST4.500.030.000.010.00-5213150.00%
PLTR230217P000050002023-02-06 2:44PM EST5.000.020.010.020.00-1,48242,730146.88%
PLTR230217P000055002023-02-06 10:08AM EST5.500.030.010.03+0.01+50.00%223,061129.69%
PLTR230217P000060002023-02-06 3:59PM EST6.000.030.020.03-0.01-25.00%62131,897110.94%
PLTR230217P000065002023-02-06 3:23PM EST6.500.040.040.05-0.02-33.33%1,5524,16899.61%
PLTR230217P000070002023-02-06 3:55PM EST7.000.080.080.09-0.01-11.11%89922,48991.02%
PLTR230217P000075002023-02-06 3:59PM EST7.500.170.170.18+0.01+6.25%8293,12986.72%
PLTR230217P000080002023-02-06 3:59PM EST8.000.350.350.36+0.04+12.90%3,29611,82887.50%
PLTR230217P000085002023-02-06 3:55PM EST8.500.620.610.63+0.05+8.77%5272,16489.45%
PLTR230217P000090002023-02-06 3:53PM EST9.000.970.960.99+0.06+6.59%1772,66894.14%
PLTR230217P000095002023-02-06 11:32AM EST9.501.221.381.41-0.09-6.87%72,458102.34%
PLTR230217P000100002023-02-06 10:49AM EST10.001.761.791.86+0.05+2.92%10405105.47%
PLTR230217P000105002023-02-06 11:38AM EST10.502.112.212.39-0.06-2.76%366114.84%
PLTR230217P000110002023-02-06 2:33PM EST11.002.722.702.81+0.08+3.03%228113.28%
PLTR230217P000115002023-02-03 11:59AM EST11.502.843.203.300.00-86124.22%
PLTR230217P000120002023-02-02 3:01PM EST12.003.353.653.850.00-119135.94%
PLTR230217P000125002023-02-03 2:15PM EST12.504.054.154.300.00-29132.81%
PLTR230217P000130002023-02-06 12:15PM EST13.004.604.604.80-1.90-29.23%30115.63%
PLTR230217P000140002022-12-21 9:59AM EST14.007.656.907.050.00-80462.11%
PLTR230217P000150002023-01-18 2:52PM EST15.008.056.606.800.00-160146.88%
PLTR230217P000160002023-01-26 11:18AM EST16.008.907.557.800.00-12236.72%
PLTR230217P000200002023-02-03 1:42PM EST20.0011.5011.5511.800.00-77292.97%