PLTR - Palantir Technologies Inc.

NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR230616C000010002023-05-30 9:34AM EDT1.0013.400.000.000.00-100.00%
PLTR230616C000020002023-05-23 10:04AM EDT2.0010.600.000.000.00-500.00%
PLTR230616C000030002023-05-30 12:30PM EDT3.0011.550.000.000.00-100.00%
PLTR230616C000040002023-05-30 12:37PM EDT4.0010.550.000.000.00-100.00%
PLTR230616C000050002023-06-02 1:24PM EDT5.009.740.000.000.00-2900.00%
PLTR230616C000060002023-06-02 1:24PM EDT6.008.760.000.000.00-2600.00%
PLTR230616C000065002023-05-31 10:57AM EDT6.507.650.000.000.00-300.00%
PLTR230616C000070002023-06-02 1:12PM EDT7.007.750.000.000.00-800.00%
PLTR230616C000075002023-06-02 11:06AM EDT7.507.060.000.000.00-500.00%
PLTR230616C000080002023-06-02 3:23PM EDT8.006.540.000.000.00-6800.00%
PLTR230616C000085002023-06-02 9:49AM EDT8.506.230.000.000.00-1500.00%
PLTR230616C000090002023-06-02 3:45PM EDT9.005.540.000.000.00-12700.00%
PLTR230616C000095002023-06-02 3:04PM EDT9.504.950.000.000.00-2400.00%
PLTR230616C000100002023-06-02 3:48PM EDT10.004.530.000.000.00-53100.00%
PLTR230616C000105002023-06-02 3:08PM EDT10.504.020.000.000.00-3000.00%
PLTR230616C000110002023-06-02 3:47PM EDT11.003.550.000.000.00-14400.00%
PLTR230616C000115002023-06-02 3:33PM EDT11.503.080.000.000.00-5100.00%
PLTR230616C000120002023-06-02 3:59PM EDT12.002.620.000.000.00-10,72400.00%
PLTR230616C000125002023-06-02 3:57PM EDT12.502.160.000.000.00-15200.00%
PLTR230616C000130002023-06-02 3:56PM EDT13.001.730.000.000.00-49400.00%
PLTR230616C000135002023-06-02 3:59PM EDT13.501.360.000.000.00-40800.00%
PLTR230616C000140002023-06-02 3:56PM EDT14.001.040.000.000.00-2,26800.00%
PLTR230616C000145002023-06-02 3:58PM EDT14.500.790.000.000.00-1,66400.00%
PLTR230616C000150002023-06-02 3:59PM EDT15.000.590.000.000.00-14,49706.25%
PLTR230616C000155002023-06-02 3:59PM EDT15.500.440.000.000.00-1,346012.50%
PLTR230616C000160002023-06-02 3:59PM EDT16.000.330.000.000.00-8,301012.50%
PLTR230616C000165002023-06-02 3:59PM EDT16.500.260.000.000.00-1,209025.00%
PLTR230616C000170002023-06-02 3:59PM EDT17.000.200.000.000.00-6,129025.00%
PLTR230616C000175002023-06-02 3:59PM EDT17.500.170.000.000.00-579025.00%
PLTR230616C000180002023-06-02 3:58PM EDT18.000.140.000.000.00-953025.00%
PLTR230616C000190002023-06-02 3:41PM EDT19.000.110.000.000.00-596050.00%
PLTR230616C000200002023-06-02 3:48PM EDT20.000.080.000.000.00-2,297050.00%
PLTR230616C000210002023-06-02 3:36PM EDT21.000.070.000.000.00-29050.00%
PLTR230616C000220002023-06-02 3:59PM EDT22.000.060.000.000.00-13050.00%
PLTR230616C000230002023-06-02 1:19PM EDT23.000.050.000.000.00-30050.00%
PLTR230616C000240002023-06-02 1:57PM EDT24.000.050.000.000.00-116050.00%
PLTR230616C000250002023-06-02 3:35PM EDT25.000.040.000.000.00-30050.00%
PLTR230616C000260002023-06-02 1:56PM EDT26.000.040.000.000.00-213050.00%
PLTR230616C000270002023-06-02 12:41PM EDT27.000.030.000.000.00-56050.00%
PLTR230616C000280002023-06-01 12:09PM EDT28.000.040.000.000.00--050.00%
PLTR230616C000290002023-06-02 10:54AM EDT29.000.020.000.000.00-4050.00%
PLTR230616C000300002023-06-02 3:34PM EDT30.000.030.000.000.00-28050.00%
Options de ventepour16 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR230616P000010002023-05-23 12:38PM EDT1.000.010.000.000.00-4050.00%
PLTR230616P000030002023-06-02 10:36AM EDT3.000.010.000.000.00-30050.00%
PLTR230616P000040002023-05-26 3:05PM EDT4.000.010.000.000.00-4050.00%
PLTR230616P000050002023-06-02 1:20PM EDT5.000.010.000.000.00-1050.00%
PLTR230616P000060002023-06-02 12:57PM EDT6.000.010.000.000.00-1050.00%
PLTR230616P000070002023-06-02 2:02PM EDT7.000.010.000.000.00-57050.00%
PLTR230616P000075002023-05-25 2:48PM EDT7.500.010.000.000.00--050.00%
PLTR230616P000080002023-06-02 3:23PM EDT8.000.010.000.000.00-61050.00%
PLTR230616P000085002023-05-30 11:11AM EDT8.500.010.000.000.00-25050.00%
PLTR230616P000090002023-06-02 2:40PM EDT9.000.010.000.000.00-373050.00%
PLTR230616P000095002023-06-01 1:15PM EDT9.500.030.000.000.00-6050.00%
PLTR230616P000100002023-06-02 3:57PM EDT10.000.020.000.000.00-1,271050.00%
PLTR230616P000105002023-06-02 1:46PM EDT10.500.030.000.000.00-31050.00%
PLTR230616P000110002023-06-02 3:39PM EDT11.000.040.000.000.00-532050.00%
PLTR230616P000115002023-06-02 3:57PM EDT11.500.060.000.000.00-3,441025.00%
PLTR230616P000120002023-06-02 3:59PM EDT12.000.090.000.000.00-3,523025.00%
PLTR230616P000125002023-06-02 3:57PM EDT12.500.130.000.000.00-2,454025.00%
PLTR230616P000130002023-06-02 3:58PM EDT13.000.220.000.000.00-2,631012.50%
PLTR230616P000135002023-06-02 3:52PM EDT13.500.330.000.000.00-1,779012.50%
PLTR230616P000140002023-06-02 3:57PM EDT14.000.510.000.000.00-3,47406.25%
PLTR230616P000145002023-06-02 3:59PM EDT14.500.760.000.000.00-2,07200.39%
PLTR230616P000150002023-06-02 3:59PM EDT15.001.060.000.000.00-3,08600.00%
PLTR230616P000155002023-06-02 3:18PM EDT15.501.400.000.000.00-7400.00%
PLTR230616P000160002023-06-02 3:55PM EDT16.001.770.000.000.00-17100.00%
PLTR230616P000165002023-06-02 3:59PM EDT16.502.210.000.000.00-15600.00%
PLTR230616P000170002023-06-02 3:57PM EDT17.002.670.000.000.00-11800.00%
PLTR230616P000175002023-06-02 3:27PM EDT17.503.150.000.000.00-100.00%
PLTR230616P000180002023-06-01 11:27AM EDT18.003.300.000.000.00-1100.00%
PLTR230616P000190002023-06-01 12:12PM EDT19.004.250.000.000.00-100.00%
PLTR230616P000200002023-06-02 3:46PM EDT20.005.560.000.000.00-700.00%
PLTR230616P000220002023-05-31 10:09AM EDT22.007.950.000.000.00--00.00%
PLTR230616P000250002023-05-31 10:27AM EDT25.0011.050.000.000.00--00.00%
PLTR230616P000300002023-06-02 9:36AM EDT30.0015.350.000.000.00-100.00%