La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 310,13 -5,63 (-0,03 %)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240119C00003000 | 2022-06-24 3:44PM EDT | 3.00 | 7.55 | 7.45 | 7.95 | +0.59 | +8.48% | 15 | 2,211 | 98.24% |
| PLTR240119C00005000 | 2022-06-24 3:38PM EDT | 5.00 | 6.09 | 6.05 | 6.25 | +0.55 | +9.93% | 60 | 7,970 | 80.96% |
| PLTR240119C00010000 | 2022-06-24 3:59PM EDT | 10.00 | 3.51 | 3.45 | 3.55 | +0.49 | +16.23% | 668 | 33,519 | 69.58% |
| PLTR240119C00013000 | 2022-06-24 3:59PM EDT | 13.00 | 2.42 | 2.39 | 2.47 | +0.35 | +16.91% | 209 | 21,303 | 65.33% |
| PLTR240119C00015000 | 2022-06-24 3:56PM EDT | 15.00 | 1.92 | 1.87 | 1.95 | +0.33 | +20.75% | 587 | 41,794 | 63.48% |
| PLTR240119C00018000 | 2022-06-24 3:55PM EDT | 18.00 | 1.31 | 1.29 | 1.43 | +0.25 | +23.58% | 259 | 21,391 | 61.94% |
| PLTR240119C00020000 | 2022-06-24 3:59PM EDT | 20.00 | 1.04 | 1.00 | 1.05 | +0.15 | +16.85% | 1,073 | 35,276 | 59.72% |
| PLTR240119C00023000 | 2022-06-24 3:53PM EDT | 23.00 | 0.76 | 0.71 | 0.80 | +0.17 | +28.81% | 28 | 11,720 | 59.38% |
| PLTR240119C00025000 | 2022-06-24 3:49PM EDT | 25.00 | 0.60 | 0.58 | 0.61 | +0.09 | +17.65% | 389 | 26,448 | 58.45% |
| PLTR240119C00027000 | 2022-06-24 3:16PM EDT | 27.00 | 0.51 | 0.49 | 0.53 | +0.09 | +21.43% | 330 | 10,131 | 58.94% |
| PLTR240119C00030000 | 2022-06-24 3:59PM EDT | 30.00 | 0.40 | 0.39 | 0.40 | +0.07 | +21.21% | 91 | 25,700 | 58.98% |
| PLTR240119C00032000 | 2022-06-24 2:24PM EDT | 32.00 | 0.35 | 0.30 | 0.42 | +0.07 | +25.00% | 80 | 2,696 | 60.06% |
| PLTR240119C00035000 | 2022-06-24 2:05PM EDT | 35.00 | 0.30 | 0.27 | 0.31 | +0.04 | +15.38% | 406 | 8,635 | 60.25% |
| PLTR240119C00037000 | 2022-06-23 2:14PM EDT | 37.00 | 0.25 | 0.24 | 0.28 | +0.06 | +31.58% | 1 | 5,102 | 60.74% |
| PLTR240119C00040000 | 2022-06-24 3:56PM EDT | 40.00 | 0.23 | 0.22 | 0.29 | +0.01 | +4.55% | 725 | 15,852 | 63.09% |
| PLTR240119C00042000 | 2022-06-24 3:34PM EDT | 42.00 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 794 | 25,410 | 62.31% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240119P00003000 | 2022-06-24 3:05PM EDT | 3.00 | 0.27 | 0.18 | 0.33 | -0.03 | -10.00% | 1 | 770 | 78.32% |
| PLTR240119P00005000 | 2022-06-24 3:17PM EDT | 5.00 | 0.70 | 0.70 | 0.79 | -0.08 | -10.26% | 839 | 5,393 | 72.07% |
| PLTR240119P00010000 | 2022-06-24 3:54PM EDT | 10.00 | 2.83 | 2.80 | 2.87 | -0.27 | -8.71% | 94 | 20,585 | 59.42% |
| PLTR240119P00013000 | 2022-06-24 3:57PM EDT | 13.00 | 4.65 | 4.60 | 4.75 | -0.40 | -7.92% | 611 | 10,710 | 54.25% |
| PLTR240119P00015000 | 2022-06-24 11:39AM EDT | 15.00 | 6.37 | 6.05 | 6.15 | -0.13 | -2.00% | 7 | 16,606 | 51.12% |
| PLTR240119P00018000 | 2022-06-24 3:35PM EDT | 18.00 | 8.58 | 8.45 | 8.60 | -0.61 | -6.64% | 6 | 6,219 | 49.46% |
| PLTR240119P00020000 | 2022-06-24 2:25PM EDT | 20.00 | 10.40 | 10.15 | 10.35 | -0.50 | -4.59% | 4 | 7,879 | 47.85% |
| PLTR240119P00023000 | 2022-06-24 10:50AM EDT | 23.00 | 13.55 | 12.90 | 13.10 | -0.45 | -3.21% | 5 | 5,901 | 45.56% |
| PLTR240119P00025000 | 2022-06-24 1:36PM EDT | 25.00 | 15.17 | 14.80 | 15.00 | -0.63 | -3.99% | 2 | 2,819 | 44.34% |
| PLTR240119P00027000 | 2022-06-23 9:30AM EDT | 27.00 | 18.75 | 16.75 | 16.95 | 0.00 | - | 2 | 6,755 | 44.34% |
| PLTR240119P00030000 | 2022-06-24 3:52PM EDT | 30.00 | 19.89 | 19.75 | 20.00 | -1.22 | -5.78% | 20 | 429 | 50.68% |
| PLTR240119P00032000 | 2022-06-10 11:58AM EDT | 32.00 | 23.80 | 21.65 | 22.00 | 0.00 | - | 2 | 0 | 52.83% |
| PLTR240119P00035000 | 2022-06-15 1:12PM EDT | 35.00 | 27.02 | 24.65 | 25.00 | 0.00 | - | 1 | 0 | 55.76% |
| PLTR240119P00037000 | 2022-06-23 9:30AM EDT | 37.00 | 27.81 | 26.60 | 27.45 | 0.00 | - | 3 | 1 | 58.89% |
| PLTR240119P00040000 | 2022-06-23 1:01PM EDT | 40.00 | 30.82 | 29.60 | 30.45 | 0.00 | - | 10 | 0 | 61.33% |
| PLTR240119P00042000 | 2022-06-24 9:46AM EDT | 42.00 | 32.05 | 31.50 | 32.45 | -1.50 | -4.47% | 1 | 4 | 60.16% |
