Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:58AM EST. Marché ouvert.
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 | 2022-01-20 10:10AM EST | 3.00 | 12.65 | 12.45 | 12.80 | +0.55 | +4.55% | 20 | 90 | 76.17% |
| PLTR240119C00005000 | 2022-01-20 11:24AM EST | 5.00 | 11.00 | 10.75 | 11.10 | +0.55 | +5.26% | 104 | 817 | 68.90% |
| PLTR240119C00010000 | 2022-01-20 11:28AM EST | 10.00 | 7.59 | 7.55 | 7.70 | +0.64 | +9.21% | 64 | 2,359 | 64.06% |
| PLTR240119C00013000 | 2022-01-20 11:32AM EST | 13.00 | 6.25 | 6.00 | 6.20 | +0.65 | +11.61% | 69 | 1,646 | 61.62% |
| PLTR240119C00015000 | 2022-01-20 11:40AM EST | 15.00 | 5.35 | 5.20 | 5.35 | +0.50 | +10.31% | 143 | 16,489 | 60.62% |
| PLTR240119C00018000 | 2022-01-20 11:42AM EST | 18.00 | 4.25 | 4.25 | 4.40 | +0.34 | +8.70% | 161 | 7,180 | 60.30% |
| PLTR240119C00020000 | 2022-01-20 11:39AM EST | 20.00 | 3.75 | 3.70 | 3.80 | +0.40 | +11.94% | 257 | 16,634 | 59.47% |
| PLTR240119C00023000 | 2022-01-20 11:36AM EST | 23.00 | 3.10 | 3.00 | 3.10 | +0.35 | +12.73% | 52 | 7,292 | 58.62% |
| PLTR240119C00025000 | 2022-01-20 11:13AM EST | 25.00 | 2.78 | 2.64 | 2.78 | +0.28 | +11.20% | 101 | 19,004 | 58.67% |
| PLTR240119C00027000 | 2022-01-20 11:24AM EST | 27.00 | 2.40 | 2.32 | 2.45 | +0.22 | +10.09% | 157 | 7,155 | 58.33% |
| PLTR240119C00030000 | 2022-01-20 11:42AM EST | 30.00 | 2.05 | 2.00 | 2.05 | +0.15 | +7.89% | 279 | 17,086 | 58.50% |
| PLTR240119C00032000 | 2022-01-20 11:20AM EST | 32.00 | 1.92 | 1.77 | 1.90 | +0.20 | +11.63% | 38 | 1,269 | 58.74% |
| PLTR240119C00035000 | 2022-01-20 11:39AM EST | 35.00 | 1.62 | 1.47 | 1.78 | +0.07 | +4.52% | 33 | 7,286 | 59.50% |
| PLTR240119C00037000 | 2022-01-20 9:49AM EST | 37.00 | 1.36 | 1.30 | 1.77 | +0.04 | +3.03% | 4 | 3,049 | 60.38% |
| PLTR240119C00040000 | 2022-01-20 11:29AM EST | 40.00 | 1.29 | 1.25 | 1.33 | +0.09 | +7.50% | 44 | 6,667 | 59.77% |
| PLTR240119C00042000 | 2022-01-20 10:48AM EST | 42.00 | 1.20 | 1.20 | 1.22 | +0.10 | +9.09% | 90 | 16,875 | 60.28% |
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 | 2021-12-31 1:44PM EST | 3.00 | 0.20 | 0.04 | 0.22 | 0.00 | - | 26 | 13 | 70.51% |
| PLTR240119P00005000 | 2022-01-20 11:24AM EST | 5.00 | 0.36 | 0.22 | 0.47 | -0.08 | -18.18% | 1 | 206 | 62.31% |
| PLTR240119P00010000 | 2022-01-20 11:30AM EST | 10.00 | 1.86 | 1.83 | 1.94 | -0.14 | -7.00% | 2 | 1,211 | 58.77% |
| PLTR240119P00013000 | 2022-01-20 10:21AM EST | 13.00 | 3.40 | 3.25 | 3.40 | -0.05 | -1.45% | 25 | 2,033 | 56.98% |
| PLTR240119P00015000 | 2022-01-20 11:24AM EST | 15.00 | 4.45 | 4.40 | 4.55 | -0.25 | -5.32% | 40 | 8,094 | 56.10% |
| PLTR240119P00018000 | 2022-01-20 11:42AM EST | 18.00 | 6.40 | 6.35 | 6.45 | -0.30 | -4.48% | 14 | 5,710 | 54.64% |
| PLTR240119P00020000 | 2022-01-20 10:49AM EST | 20.00 | 7.82 | 7.75 | 7.90 | -0.53 | -6.35% | 29 | 7,720 | 53.93% |
| PLTR240119P00023000 | 2022-01-20 11:14AM EST | 23.00 | 10.11 | 10.10 | 10.20 | -0.34 | -3.25% | 17 | 5,446 | 53.35% |
| PLTR240119P00025000 | 2022-01-20 11:24AM EST | 25.00 | 11.75 | 11.70 | 11.80 | -0.25 | -2.08% | 7 | 2,653 | 52.61% |
| PLTR240119P00027000 | 2022-01-19 2:12PM EST | 27.00 | 13.90 | 13.35 | 13.55 | 0.00 | - | 10 | 2,436 | 52.42% |
| PLTR240119P00030000 | 2022-01-19 1:19PM EST | 30.00 | 16.50 | 15.95 | 16.15 | 0.00 | - | 17 | 671 | 51.73% |
| PLTR240119P00032000 | 2022-01-19 1:07PM EST | 32.00 | 18.27 | 17.75 | 17.95 | 0.00 | - | 1 | 395 | 51.56% |
| PLTR240119P00035000 | 2022-01-19 9:30AM EST | 35.00 | 21.10 | 20.35 | 21.25 | 0.00 | - | 1 | 572 | 54.25% |
| PLTR240119P00037000 | 2022-01-19 1:34PM EST | 37.00 | 22.97 | 22.05 | 23.15 | 0.00 | - | 54 | 172 | 53.30% |
| PLTR240119P00040000 | 2022-01-19 9:30AM EST | 40.00 | 26.20 | 25.00 | 26.00 | 0.00 | - | 4 | 67 | 54.44% |
| PLTR240119P00042000 | 2022-01-19 10:50AM EST | 42.00 | 27.59 | 26.90 | 27.85 | 0.00 | - | 51 | 213 | 54.00% |
