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
1,0666 -0,0007 (-0,06 %) Gold future
2 297,90 -5,00 (-0,22 %) Bitcoin EUR
56 469,88 -3 854,24 (-6,39 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240524C00015000 | 2024-04-30 11:34AM EDT | 15.00 | 7.45 | 6.90 | 7.20 | -0.25 | -3.25% | 4 | 405 | 88.67% |
| PLTR240524C00017000 | 2024-04-30 12:57PM EDT | 17.00 | 5.37 | 5.05 | 5.50 | -0.45 | -7.73% | 5 | 29 | 90.63% |
| PLTR240524C00018000 | 2024-04-30 12:21PM EDT | 18.00 | 4.72 | 4.40 | 4.50 | -0.43 | -8.35% | 12 | 56 | 89.26% |
| PLTR240524C00018500 | 2024-04-30 12:34PM EDT | 18.50 | 4.21 | 3.85 | 4.10 | -0.29 | -6.44% | 1 | 6 | 82.81% |
| PLTR240524C00019000 | 2024-04-30 11:59AM EDT | 19.00 | 4.00 | 3.65 | 3.75 | -0.28 | -6.54% | 10 | 38 | 88.48% |
| PLTR240524C00019500 | 2024-04-30 3:31PM EDT | 19.50 | 3.40 | 3.30 | 3.40 | -0.53 | -13.49% | 35 | 77 | 87.99% |
| PLTR240524C00020000 | 2024-04-30 3:41PM EDT | 20.00 | 3.10 | 3.00 | 3.05 | -0.40 | -11.43% | 133 | 675 | 87.70% |
| PLTR240524C00020500 | 2024-04-30 12:56PM EDT | 20.50 | 2.73 | 2.54 | 2.91 | -0.42 | -13.33% | 5 | 354 | 87.70% |
| PLTR240524C00021000 | 2024-04-30 3:28PM EDT | 21.00 | 2.48 | 2.25 | 2.48 | -0.29 | -10.47% | 36 | 475 | 83.89% |
| PLTR240524C00021500 | 2024-04-30 3:52PM EDT | 21.50 | 2.23 | 2.07 | 2.22 | -0.33 | -12.89% | 22 | 398 | 85.64% |
| PLTR240524C00022000 | 2024-04-30 3:54PM EDT | 22.00 | 1.97 | 1.93 | 2.12 | -0.39 | -16.53% | 197 | 3,491 | 90.92% |
| PLTR240524C00022500 | 2024-04-30 3:57PM EDT | 22.50 | 1.74 | 1.60 | 1.76 | -0.28 | -13.86% | 534 | 5,411 | 85.16% |
| PLTR240524C00023000 | 2024-04-30 3:59PM EDT | 23.00 | 1.55 | 1.42 | 1.55 | -0.31 | -16.67% | 240 | 2,015 | 85.25% |
| PLTR240524C00023500 | 2024-04-30 3:31PM EDT | 23.50 | 1.36 | 1.21 | 1.37 | -0.23 | -14.47% | 23 | 488 | 84.47% |
| PLTR240524C00024000 | 2024-04-30 2:56PM EDT | 24.00 | 1.20 | 1.01 | 1.40 | -0.19 | -13.67% | 95 | 1,440 | 87.99% |
| PLTR240524C00024500 | 2024-04-30 3:21PM EDT | 24.50 | 1.05 | 0.96 | 1.05 | -0.15 | -12.50% | 214 | 604 | 85.35% |
| PLTR240524C00025000 | 2024-04-30 3:55PM EDT | 25.00 | 0.90 | 0.89 | 0.92 | -0.20 | -18.18% | 291 | 2,738 | 86.82% |
| PLTR240524C00025500 | 2024-04-30 2:49PM EDT | 25.50 | 0.79 | 0.77 | 0.80 | -0.13 | -14.13% | 9 | 358 | 86.52% |
| PLTR240524C00026000 | 2024-04-30 3:52PM EDT | 26.00 | 0.70 | 0.66 | 0.69 | -0.12 | -14.63% | 63 | 820 | 86.13% |
| PLTR240524C00026500 | 2024-04-30 2:10PM EDT | 26.50 | 0.60 | 0.57 | 0.60 | -0.10 | -14.29% | 38 | 571 | 86.13% |
| PLTR240524C00027000 | 2024-04-30 3:55PM EDT | 27.00 | 0.51 | 0.50 | 0.51 | -0.09 | -15.00% | 169 | 787 | 86.04% |
| PLTR240524C00027500 | 2024-04-30 2:44PM EDT | 27.50 | 0.44 | 0.42 | 0.45 | -0.07 | -13.73% | 27 | 463 | 86.04% |
| PLTR240524C00028000 | 2024-04-30 2:14PM EDT | 28.00 | 0.38 | 0.36 | 0.39 | -0.06 | -13.64% | 10 | 895 | 86.13% |
| PLTR240524C00028500 | 2024-04-30 12:32PM EDT | 28.50 | 0.34 | 0.31 | 0.34 | -0.02 | -5.56% | 5 | 375 | 86.33% |
| PLTR240524C00029000 | 2024-04-29 3:58PM EDT | 29.00 | 0.32 | 0.27 | 0.30 | 0.00 | - | 106 | 426 | 86.91% |
| PLTR240524C00030000 | 2024-04-30 3:43PM EDT | 30.00 | 0.23 | 0.20 | 0.22 | -0.01 | -4.17% | 70 | 808 | 86.91% |
| PLTR240524C00031000 | 2024-04-30 10:44AM EDT | 31.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 2 | 35 | 89.06% |
| PLTR240524C00032000 | 2024-04-30 10:28AM EDT | 32.00 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 1 | 89 | 89.06% |
| PLTR240524C00033000 | 2024-04-29 12:16PM EDT | 33.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 11 | 31 | 91.41% |
| PLTR240524C00035000 | 2024-04-30 3:48PM EDT | 35.00 | 0.06 | 0.05 | 0.13 | -0.01 | -14.29% | 115 | 243 | 98.83% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240524P00015000 | 2024-04-29 2:59PM EDT | 15.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 10 | 125 | 82.81% |
| PLTR240524P00017000 | 2024-04-30 3:05PM EDT | 17.00 | 0.22 | 0.22 | 0.25 | +0.06 | +37.50% | 51 | 666 | 83.79% |
| PLTR240524P00018000 | 2024-04-30 3:56PM EDT | 18.00 | 0.39 | 0.38 | 0.40 | +0.10 | +34.48% | 17 | 563 | 82.52% |
| PLTR240524P00018500 | 2024-04-30 3:53PM EDT | 18.50 | 0.49 | 0.49 | 0.61 | +0.13 | +36.11% | 39 | 2,171 | 85.84% |
| PLTR240524P00019000 | 2024-04-30 3:31PM EDT | 19.00 | 0.62 | 0.62 | 0.68 | +0.16 | +34.78% | 170 | 937 | 83.79% |
| PLTR240524P00019500 | 2024-04-30 2:58PM EDT | 19.50 | 0.77 | 0.77 | 0.91 | +0.19 | +32.76% | 118 | 523 | 85.74% |
| PLTR240524P00020000 | 2024-04-30 2:56PM EDT | 20.00 | 0.94 | 0.95 | 0.99 | +0.25 | +36.23% | 77 | 1,119 | 83.40% |
| PLTR240524P00020500 | 2024-04-30 3:02PM EDT | 20.50 | 1.14 | 1.05 | 1.18 | +0.29 | +34.12% | 49 | 1,510 | 80.86% |
| PLTR240524P00021000 | 2024-04-30 3:14PM EDT | 21.00 | 1.34 | 1.38 | 1.42 | +0.30 | +28.85% | 84 | 802 | 84.08% |
| PLTR240524P00021500 | 2024-04-30 3:44PM EDT | 21.50 | 1.60 | 1.61 | 1.78 | +0.37 | +30.08% | 16 | 344 | 86.57% |
| PLTR240524P00022000 | 2024-04-30 1:50PM EDT | 22.00 | 1.78 | 1.85 | 1.92 | +0.30 | +20.27% | 86 | 1,340 | 83.30% |
| PLTR240524P00022500 | 2024-04-30 2:49PM EDT | 22.50 | 2.12 | 2.14 | 2.20 | +0.43 | +25.44% | 35 | 265 | 83.40% |
| PLTR240524P00023000 | 2024-04-29 1:02PM EDT | 23.00 | 2.00 | 2.41 | 2.50 | 0.00 | - | 6 | 142 | 82.62% |
| PLTR240524P00023500 | 2024-04-30 12:29PM EDT | 23.50 | 2.55 | 2.75 | 2.82 | +0.20 | +8.51% | 38 | 62 | 82.91% |
| PLTR240524P00024000 | 2024-04-30 2:51PM EDT | 24.00 | 3.05 | 3.05 | 3.15 | +0.48 | +18.68% | 38 | 199 | 81.74% |
| PLTR240524P00024500 | 2024-04-29 11:33AM EDT | 24.50 | 2.92 | 3.40 | 3.55 | +0.02 | +0.69% | 1 | 30 | 82.52% |
| PLTR240524P00025000 | 2024-04-26 10:08AM EDT | 25.00 | 3.46 | 3.80 | 3.90 | 0.00 | - | 10 | 63 | 82.52% |
| PLTR240524P00025500 | 2024-04-18 12:08PM EDT | 25.50 | 4.83 | 4.20 | 4.30 | 0.00 | - | 57 | 65 | 83.11% |
| PLTR240524P00026000 | 2024-04-23 9:57AM EDT | 26.00 | 4.62 | 4.40 | 4.70 | 0.00 | - | 3 | 9 | 77.34% |
| PLTR240524P00027000 | 2024-04-30 12:14PM EDT | 27.00 | 5.15 | 5.40 | 5.75 | +0.40 | +8.42% | 7 | 9 | 88.57% |
| PLTR240524P00031000 | 2024-04-26 10:40AM EDT | 31.00 | 8.63 | 9.00 | 9.30 | 0.00 | - | 1 | 1 | 82.62% |
