La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0668 -0,0005 (-0,04 %) Gold future
2 296,80 -6,10 (-0,26 %) Bitcoin EUR
53 354,63 -5 613,34 (-9,52 %)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00015000 | 2024-04-30 1:30PM EDT | 15.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLTR240510C00016000 | 2024-04-29 9:53AM EDT | 16.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240510C00017000 | 2024-04-30 3:58PM EDT | 17.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PLTR240510C00017500 | 2024-04-30 3:12PM EDT | 17.50 | 4.83 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PLTR240510C00018000 | 2024-04-30 3:13PM EDT | 18.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PLTR240510C00018500 | 2024-04-30 11:49AM EDT | 18.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PLTR240510C00019000 | 2024-04-30 3:51PM EDT | 19.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PLTR240510C00019500 | 2024-04-30 2:53PM EDT | 19.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PLTR240510C00020000 | 2024-04-30 3:57PM EDT | 20.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.00% |
| PLTR240510C00020500 | 2024-04-30 3:22PM EDT | 20.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| PLTR240510C00021000 | 2024-04-30 3:59PM EDT | 21.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| PLTR240510C00021500 | 2024-04-30 3:57PM EDT | 21.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| PLTR240510C00022000 | 2024-04-30 3:59PM EDT | 22.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1,478 | 0 | 0.39% |
| PLTR240510C00022500 | 2024-04-30 3:59PM EDT | 22.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,280 | 0 | 6.25% |
| PLTR240510C00023000 | 2024-04-30 3:59PM EDT | 23.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3,437 | 0 | 6.25% |
| PLTR240510C00023500 | 2024-04-30 3:55PM EDT | 23.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,166 | 0 | 12.50% |
| PLTR240510C00024000 | 2024-04-30 3:59PM EDT | 24.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,336 | 0 | 12.50% |
| PLTR240510C00024500 | 2024-04-30 3:58PM EDT | 24.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 12.50% |
| PLTR240510C00025000 | 2024-04-30 3:59PM EDT | 25.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6,295 | 0 | 25.00% |
| PLTR240510C00025500 | 2024-04-30 3:59PM EDT | 25.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 25.00% |
| PLTR240510C00026000 | 2024-04-30 3:58PM EDT | 26.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 25.00% |
| PLTR240510C00026500 | 2024-04-30 3:58PM EDT | 26.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 25.00% |
| PLTR240510C00027000 | 2024-04-30 3:52PM EDT | 27.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 25.00% |
| PLTR240510C00027500 | 2024-04-30 3:48PM EDT | 27.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 25.00% |
| PLTR240510C00028000 | 2024-04-30 3:58PM EDT | 28.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 50.00% |
| PLTR240510C00028500 | 2024-04-30 3:32PM EDT | 28.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| PLTR240510C00029000 | 2024-04-30 3:53PM EDT | 29.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 50.00% |
| PLTR240510C00029500 | 2024-04-30 3:56PM EDT | 29.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 50.00% |
| PLTR240510C00030000 | 2024-04-30 3:51PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,073 | 0 | 50.00% |
| PLTR240510C00031000 | 2024-04-30 3:54PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| PLTR240510C00032000 | 2024-04-30 3:41PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 50.00% |
| PLTR240510C00033000 | 2024-04-30 3:23PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| PLTR240510C00035000 | 2024-04-30 3:16PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00015000 | 2024-04-30 3:59PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| PLTR240510P00016000 | 2024-04-30 2:48PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 50.00% |
| PLTR240510P00017000 | 2024-04-30 3:57PM EDT | 17.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| PLTR240510P00017500 | 2024-04-30 3:54PM EDT | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 25.00% |
| PLTR240510P00018000 | 2024-04-30 3:58PM EDT | 18.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 25.00% |
| PLTR240510P00018500 | 2024-04-30 3:56PM EDT | 18.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 25.00% |
| PLTR240510P00019000 | 2024-04-30 3:57PM EDT | 19.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 715 | 0 | 25.00% |
| PLTR240510P00019500 | 2024-04-30 3:58PM EDT | 19.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 25.00% |
| PLTR240510P00020000 | 2024-04-30 3:58PM EDT | 20.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,737 | 0 | 12.50% |
| PLTR240510P00020500 | 2024-04-30 3:59PM EDT | 20.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 12.50% |
| PLTR240510P00021000 | 2024-04-30 3:59PM EDT | 21.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 6.25% |
| PLTR240510P00021500 | 2024-04-30 3:59PM EDT | 21.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 3.13% |
| PLTR240510P00022000 | 2024-04-30 3:59PM EDT | 22.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1,139 | 0 | 0.00% |
| PLTR240510P00022500 | 2024-04-30 3:59PM EDT | 22.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 649 | 0 | 0.00% |
| PLTR240510P00023000 | 2024-04-30 3:59PM EDT | 23.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 0.00% |
| PLTR240510P00023500 | 2024-04-30 3:53PM EDT | 23.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| PLTR240510P00024000 | 2024-04-30 2:56PM EDT | 24.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| PLTR240510P00024500 | 2024-04-30 2:37PM EDT | 24.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PLTR240510P00025000 | 2024-04-30 3:55PM EDT | 25.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| PLTR240510P00025500 | 2024-04-30 1:19PM EDT | 25.50 | 3.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240510P00026000 | 2024-04-30 11:31AM EDT | 26.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240510P00026500 | 2024-04-26 2:02PM EDT | 26.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PLTR240510P00027000 | 2024-04-29 9:56AM EDT | 27.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PLTR240510P00027500 | 2024-04-30 3:57PM EDT | 27.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240510P00028000 | 2024-04-30 11:33AM EDT | 28.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PLTR240510P00028500 | 2024-04-18 9:35AM EDT | 28.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240510P00029000 | 2024-04-29 1:30PM EDT | 29.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240510P00030000 | 2024-04-11 1:03PM EDT | 30.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR240510P00031000 | 2024-04-30 2:08PM EDT | 31.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
