PLTR - Palantir Technologies Inc.
NYSE - NYSE Prix différé. Devise en USD
Dans le cours
Options d’achatpour17 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR231117C00001000 | 2023-05-24 10:09AM EDT | 1.00 | 11.08 | 13.40 | 13.65 | 0.00 | - | 9 | 320 | 150.00% |
| PLTR231117C00002000 | 2023-06-02 3:38PM EDT | 2.00 | 12.65 | 12.50 | 12.65 | +0.70 | +5.86% | 3 | 24 | 154.69% |
| PLTR231117C00003000 | 2023-06-02 2:13PM EDT | 3.00 | 11.55 | 11.50 | 11.70 | +0.31 | +2.76% | 1 | 23 | 130.86% |
| PLTR231117C00004000 | 2023-05-31 10:48AM EDT | 4.00 | 10.15 | 10.55 | 10.75 | 0.00 | - | 7 | 54 | 118.75% |
| PLTR231117C00005000 | 2023-06-02 10:56AM EDT | 5.00 | 9.56 | 9.60 | 9.80 | -0.03 | -0.31% | 2 | 78 | 106.84% |
| PLTR231117C00006000 | 2023-06-01 10:18AM EDT | 6.00 | 8.99 | 8.60 | 8.85 | 0.00 | - | 2 | 606 | 93.16% |
| PLTR231117C00007000 | 2023-06-02 3:45PM EDT | 7.00 | 7.89 | 7.80 | 8.00 | -0.01 | -0.13% | 6 | 638 | 93.75% |
| PLTR231117C00008000 | 2023-06-02 3:41PM EDT | 8.00 | 7.07 | 6.90 | 7.10 | +0.02 | +0.28% | 16 | 1,298 | 85.94% |
| PLTR231117C00009000 | 2023-06-02 1:51PM EDT | 9.00 | 6.33 | 6.15 | 6.30 | +0.18 | +2.93% | 1 | 2,328 | 84.08% |
| PLTR231117C00010000 | 2023-06-02 3:58PM EDT | 10.00 | 5.50 | 5.40 | 5.55 | -0.10 | -1.79% | 47 | 5,841 | 81.25% |
| PLTR231117C00011000 | 2023-06-02 3:43PM EDT | 11.00 | 4.80 | 4.75 | 4.85 | -0.05 | -1.03% | 221 | 7,439 | 79.49% |
| PLTR231117C00012000 | 2023-06-02 3:51PM EDT | 12.00 | 4.20 | 4.15 | 4.25 | -0.04 | -0.94% | 175 | 6,058 | 78.47% |
| PLTR231117C00013000 | 2023-06-02 3:11PM EDT | 13.00 | 3.55 | 3.55 | 3.70 | -0.15 | -4.05% | 47 | 6,135 | 76.51% |
| PLTR231117C00014000 | 2023-06-02 3:32PM EDT | 14.00 | 3.16 | 3.10 | 3.20 | -0.09 | -2.77% | 369 | 10,869 | 75.98% |
| PLTR231117C00015000 | 2023-06-02 3:54PM EDT | 15.00 | 2.72 | 2.70 | 2.75 | -0.16 | -5.56% | 735 | 14,130 | 75.29% |
| PLTR231117C00016000 | 2023-06-02 3:41PM EDT | 16.00 | 2.37 | 2.34 | 2.42 | -0.09 | -3.66% | 321 | 8,472 | 75.49% |
| PLTR231117C00017000 | 2023-06-02 3:43PM EDT | 17.00 | 2.10 | 2.05 | 2.12 | -0.08 | -3.67% | 418 | 10,258 | 75.78% |
| PLTR231117C00018000 | 2023-06-02 3:48PM EDT | 18.00 | 1.83 | 1.82 | 1.87 | -0.09 | -4.69% | 484 | 13,452 | 76.47% |
| PLTR231117C00019000 | 2023-06-02 3:19PM EDT | 19.00 | 1.63 | 1.60 | 1.66 | -0.09 | -5.23% | 159 | 5,792 | 77.00% |
| PLTR231117C00020000 | 2023-06-02 3:59PM EDT | 20.00 | 1.46 | 1.44 | 1.49 | -0.12 | -7.59% | 707 | 7,105 | 78.03% |
| PLTR231117C00021000 | 2023-06-02 1:25PM EDT | 21.00 | 1.44 | 1.25 | 1.34 | +1.44 | - | 62 | 382 | 78.32% |
| PLTR231117C00022000 | 2023-06-02 3:49PM EDT | 22.00 | 1.17 | 1.12 | 1.21 | +1.17 | - | 472 | 260 | 79.10% |
| PLTR231117C00023000 | 2023-06-02 3:22PM EDT | 23.00 | 1.07 | 1.03 | 1.10 | +1.07 | - | 30 | 62 | 80.27% |
| PLTR231117C00024000 | 2023-06-02 3:18PM EDT | 24.00 | 0.97 | 0.92 | 1.00 | +0.97 | - | 81 | 291 | 80.86% |
| PLTR231117C00025000 | 2023-06-02 3:53PM EDT | 25.00 | 0.91 | 0.86 | 0.92 | +0.91 | - | 276 | 280 | 82.13% |
| PLTR231117C00026000 | 2023-06-02 1:00PM EDT | 26.00 | 0.85 | 0.77 | 0.82 | +0.85 | - | 18 | 28 | 82.23% |
| PLTR231117C00027000 | 2023-06-02 3:09PM EDT | 27.00 | 0.78 | 0.71 | 0.78 | +0.78 | - | 93 | 0 | 83.59% |
| PLTR231117C00028000 | 2023-06-02 3:05PM EDT | 28.00 | 0.69 | 0.66 | 0.72 | +0.69 | - | 87 | 130 | 84.47% |
| PLTR231117C00029000 | 2023-06-01 12:12PM EDT | 29.00 | 0.76 | 0.61 | 0.67 | +0.76 | - | - | 21 | 85.25% |
| PLTR231117C00030000 | 2023-06-02 3:38PM EDT | 30.00 | 0.58 | 0.56 | 0.62 | +0.58 | - | 196 | 3,342 | 85.84% |
Options de ventepour17 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR231117P00001000 | 2023-05-17 2:24PM EDT | 1.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 7 | 7 | 181.25% |
| PLTR231117P00002000 | 2023-05-12 10:37AM EDT | 2.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 126.56% |
| PLTR231117P00003000 | 2023-05-24 10:54AM EDT | 3.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 176 | 101.56% |
| PLTR231117P00004000 | 2023-05-25 2:50PM EDT | 4.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 81 | 91.41% |
| PLTR231117P00005000 | 2023-06-02 11:10AM EDT | 5.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 2 | 426 | 86.72% |
| PLTR231117P00006000 | 2023-06-02 9:30AM EDT | 6.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 15 | 1,653 | 81.64% |
| PLTR231117P00007000 | 2023-06-01 2:53PM EDT | 7.00 | 0.18 | 0.19 | 0.21 | 0.00 | - | 7,949 | 10,726 | 78.52% |
| PLTR231117P00008000 | 2023-06-02 3:55PM EDT | 8.00 | 0.32 | 0.30 | 0.33 | -0.01 | -3.03% | 35 | 3,074 | 75.20% |
| PLTR231117P00009000 | 2023-06-02 3:57PM EDT | 9.00 | 0.50 | 0.47 | 0.52 | 0.00 | - | 128 | 3,771 | 73.54% |
| PLTR231117P00010000 | 2023-06-02 3:15PM EDT | 10.00 | 0.71 | 0.70 | 0.74 | -0.03 | -4.05% | 233 | 10,399 | 71.53% |
| PLTR231117P00011000 | 2023-06-02 1:51PM EDT | 11.00 | 1.00 | 1.00 | 1.05 | -0.05 | -4.76% | 168 | 12,321 | 70.51% |
| PLTR231117P00012000 | 2023-06-02 3:26PM EDT | 12.00 | 1.38 | 1.37 | 1.42 | -0.04 | -2.82% | 268 | 20,541 | 69.58% |
| PLTR231117P00013000 | 2023-06-02 3:27PM EDT | 13.00 | 1.82 | 1.79 | 1.85 | -0.06 | -3.19% | 181 | 2,564 | 68.41% |
| PLTR231117P00014000 | 2023-06-02 2:38PM EDT | 14.00 | 2.32 | 2.27 | 2.37 | -0.07 | -2.93% | 711 | 5,273 | 67.63% |
| PLTR231117P00015000 | 2023-06-02 2:34PM EDT | 15.00 | 2.90 | 2.85 | 2.92 | -0.08 | -2.68% | 295 | 731 | 66.99% |
| PLTR231117P00016000 | 2023-06-01 1:05PM EDT | 16.00 | 3.57 | 3.45 | 3.60 | 0.00 | - | 37 | 145 | 66.89% |
| PLTR231117P00017000 | 2023-06-02 12:17PM EDT | 17.00 | 4.30 | 4.15 | 4.30 | -0.03 | -0.69% | 11 | 54 | 67.04% |
| PLTR231117P00018000 | 2023-06-02 3:19PM EDT | 18.00 | 4.95 | 4.90 | 5.00 | -0.10 | -1.98% | 3 | 125 | 66.70% |
| PLTR231117P00019000 | 2023-06-01 11:30AM EDT | 19.00 | 5.52 | 5.70 | 5.80 | 0.00 | - | 1 | 91 | 67.33% |
| PLTR231117P00020000 | 2023-05-31 1:23PM EDT | 20.00 | 6.65 | 6.50 | 6.60 | 0.00 | - | 17 | 247 | 67.09% |
| PLTR231117P00021000 | 2023-05-31 2:53PM EDT | 21.00 | 7.40 | 7.35 | 7.45 | +7.40 | - | - | 72 | 67.43% |
| PLTR231117P00022000 | 2023-05-31 9:43AM EDT | 22.00 | 8.50 | 8.20 | 8.35 | +8.50 | - | - | 1 | 67.82% |
| PLTR231117P00023000 | 2023-05-31 9:33AM EDT | 23.00 | 9.65 | 9.10 | 9.25 | +9.65 | - | - | 1 | 68.46% |
| PLTR231117P00025000 | 2023-05-31 3:01PM EDT | 25.00 | 10.90 | 10.90 | 11.10 | +10.90 | - | - | 5 | 68.95% |
| PLTR231117P00026000 | 2023-05-31 3:25PM EDT | 26.00 | 11.85 | 11.75 | 11.95 | +11.85 | - | - | 26 | 65.63% |
| PLTR231117P00027000 | 2023-06-01 10:09AM EDT | 27.00 | 12.55 | 12.80 | 12.90 | +12.55 | - | - | 3 | 68.46% |
| PLTR231117P00028000 | 2023-06-01 10:19AM EDT | 28.00 | 13.55 | 13.70 | 13.85 | +13.55 | - | - | 20 | 67.29% |
| PLTR231117P00029000 | 2023-06-01 10:27AM EDT | 29.00 | 14.55 | 14.65 | 14.80 | +14.55 | - | - | 41 | 66.89% |
| PLTR231117P00030000 | 2023-06-01 10:22AM EDT | 30.00 | 15.45 | 15.65 | 15.75 | +15.45 | - | - | 23 | 67.58% |
© 2023 Yahoo. Tous droits réservés.