La bourse ferme dans 1 h 15 min
CAC 40
5 905,20 +110,24 (+1,90 %) Euro Stoxx 50
3 425,96 +66,13 (+1,97 %) Dow Jones
30 924,33 -43,49 (-0,14 %) EUR/USD
1,0175 -0,0095 (-0,93 %) Gold future
1 755,00 -8,90 (-0,50 %) BTC-EUR
19 879,41 +643,64 (+3,35 %)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:15AM EDT. Marché ouvert.
Options d’achatpour17 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR230317C00003000 | 2022-07-06 9:45AM EDT | 3.00 | 7.31 | 7.35 | 7.55 | +0.41 | +5.94% | 2 | 652 | 126.95% |
| PLTR230317C00005000 | 2022-07-05 2:14PM EDT | 5.00 | 5.33 | 5.65 | 5.80 | 0.00 | - | 102 | 973 | 98.83% |
| PLTR230317C00006000 | 2022-06-29 10:08AM EDT | 6.00 | 4.22 | 4.90 | 5.05 | 0.00 | - | 75 | 192 | 92.48% |
| PLTR230317C00007000 | 2022-07-05 1:49PM EDT | 7.00 | 3.86 | 4.10 | 4.40 | 0.00 | - | 13 | 17 | 85.94% |
| PLTR230317C00008000 | 2022-07-05 3:41PM EDT | 8.00 | 3.45 | 3.55 | 3.65 | 0.00 | - | 21 | 3,755 | 81.20% |
| PLTR230317C00009000 | 2022-07-05 9:30AM EDT | 9.00 | 2.20 | 2.89 | 3.10 | 0.00 | - | 1 | 51 | 76.56% |
| PLTR230317C00010000 | 2022-07-06 9:33AM EDT | 10.00 | 2.31 | 2.48 | 2.56 | -0.12 | -4.94% | 4 | 6,074 | 74.61% |
| PLTR230317C00011000 | 2022-07-05 3:32PM EDT | 11.00 | 1.96 | 2.01 | 2.14 | 0.00 | - | 61 | 173 | 71.88% |
| PLTR230317C00012000 | 2022-07-06 9:32AM EDT | 12.00 | 1.70 | 1.69 | 1.77 | +0.10 | +6.25% | 5 | 13,328 | 70.70% |
| PLTR230317C00013000 | 2022-07-06 9:43AM EDT | 13.00 | 1.36 | 1.38 | 1.46 | +0.04 | +3.03% | 2 | 67 | 69.09% |
| PLTR230317C00015000 | 2022-07-06 9:57AM EDT | 15.00 | 0.92 | 0.92 | 0.98 | +0.04 | +4.55% | 2 | 6,239 | 66.70% |
| PLTR230317C00017000 | 2022-07-05 3:59PM EDT | 17.00 | 0.60 | 0.60 | 0.68 | 0.00 | - | 46 | 2,275 | 65.33% |
| PLTR230317C00020000 | 2022-07-05 3:37PM EDT | 20.00 | 0.32 | 0.36 | 0.41 | 0.00 | - | 12 | 6,457 | 65.33% |
| PLTR230317C00022000 | 2022-07-05 3:56PM EDT | 22.00 | 0.26 | 0.24 | 0.28 | 0.00 | - | 33 | 9,836 | 64.36% |
| PLTR230317C00025000 | 2022-07-06 9:30AM EDT | 25.00 | 0.19 | 0.16 | 0.19 | +0.03 | +18.75% | 1 | 8,529 | 65.63% |
Options de ventepour17 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR230317P00003000 | 2022-06-15 9:30AM EDT | 3.00 | 0.77 | 0.00 | 0.40 | 0.00 | - | 1 | 741 | 109.38% |
| PLTR230317P00005000 | 2022-07-01 3:53PM EDT | 5.00 | 0.45 | 0.32 | 0.54 | 0.00 | - | 1 | 8,946 | 86.33% |
| PLTR230317P00006000 | 2022-07-05 3:33PM EDT | 6.00 | 0.61 | 0.54 | 0.66 | 0.00 | - | 7 | 2,001 | 78.52% |
| PLTR230317P00007000 | 2022-07-05 3:36PM EDT | 7.00 | 0.88 | 0.80 | 0.92 | 0.00 | - | 36 | 41 | 73.93% |
| PLTR230317P00008000 | 2022-07-05 3:19PM EDT | 8.00 | 1.24 | 1.14 | 1.21 | 0.00 | - | 3,532 | 15,406 | 69.58% |
| PLTR230317P00009000 | 2022-07-01 3:05PM EDT | 9.00 | 1.90 | 1.56 | 1.61 | 0.00 | - | 16 | 1,041 | 66.70% |
| PLTR230317P00010000 | 2022-07-06 9:31AM EDT | 10.00 | 2.08 | 2.04 | 2.10 | -0.45 | -17.79% | 3 | 8,717 | 64.21% |
| PLTR230317P00011000 | 2022-07-05 2:41PM EDT | 11.00 | 2.71 | 2.60 | 2.68 | 0.00 | - | 1 | 122 | 62.35% |
| PLTR230317P00012000 | 2022-06-30 11:17AM EDT | 12.00 | 3.90 | 3.20 | 3.30 | 0.00 | - | 31 | 14,541 | 59.86% |
| PLTR230317P00013000 | 2022-07-05 3:00PM EDT | 13.00 | 4.05 | 3.85 | 3.95 | 0.00 | - | 1 | 6 | 56.84% |
| PLTR230317P00015000 | 2022-07-05 12:57PM EDT | 15.00 | 5.95 | 5.40 | 5.55 | 0.00 | - | 5 | 1,314 | 54.49% |
| PLTR230317P00017000 | 2022-06-24 10:04AM EDT | 17.00 | 7.50 | 7.15 | 7.20 | 0.00 | - | 1 | 778 | 50.68% |
| PLTR230317P00020000 | 2022-07-01 11:53AM EDT | 20.00 | 10.95 | 9.85 | 10.05 | 0.00 | - | 1 | 3,275 | 53.03% |
| PLTR230317P00022000 | 2022-06-29 9:34AM EDT | 22.00 | 12.72 | 11.75 | 11.90 | 0.00 | - | 9 | 120 | 39.84% |
| PLTR230317P00025000 | 2022-06-27 9:31AM EDT | 25.00 | 14.95 | 14.70 | 14.90 | 0.00 | - | 1 | 85 | 45.31% |
