La bourse est fermée
Dow Jones
39 828,66 +21,89 (+0,05 %) Nasdaq
16 804,22 +9,35 (+0,06 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0855 -0,0006 (-0,05 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 197,82 +980,03 (+1,55 %)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:40PM EDT. Marché ouvert.
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240607C00015000 | 2024-05-20 10:26AM EDT | 15.00 | 6.34 | 6.25 | 6.35 | -0.06 | -0.94% | 20 | 41 | 89.06% |
| PLTR240607C00016500 | 2024-05-17 11:11AM EDT | 16.50 | 5.50 | 4.75 | 4.95 | 0.00 | - | 10 | 21 | 78.13% |
| PLTR240607C00017000 | 2024-05-20 9:33AM EDT | 17.00 | 4.50 | 4.25 | 4.35 | 0.00 | - | 1 | 40 | 61.33% |
| PLTR240607C00017500 | 2024-05-17 10:04AM EDT | 17.50 | 4.66 | 3.75 | 3.90 | 0.00 | - | 1 | 11 | 59.38% |
| PLTR240607C00018000 | 2024-05-17 9:59AM EDT | 18.00 | 4.06 | 3.25 | 3.40 | 0.00 | - | 1 | 33 | 52.54% |
| PLTR240607C00018500 | 2024-05-20 10:16AM EDT | 18.50 | 2.96 | 2.78 | 2.91 | 0.00 | - | 1 | 139 | 56.06% |
| PLTR240607C00019000 | 2024-05-21 11:47AM EDT | 19.00 | 2.35 | 2.32 | 2.42 | -0.40 | -14.55% | 2 | 101 | 49.22% |
| PLTR240607C00019500 | 2024-05-21 12:00PM EDT | 19.50 | 1.86 | 1.89 | 1.94 | -0.42 | -18.42% | 13 | 84 | 42.97% |
| PLTR240607C00020000 | 2024-05-21 2:07PM EDT | 20.00 | 1.54 | 1.49 | 1.54 | -0.28 | -15.38% | 351 | 1,635 | 41.70% |
| PLTR240607C00020500 | 2024-05-21 2:13PM EDT | 20.50 | 1.15 | 1.13 | 1.16 | -0.30 | -20.69% | 74 | 521 | 39.36% |
| PLTR240607C00021000 | 2024-05-21 2:16PM EDT | 21.00 | 0.86 | 0.83 | 0.86 | -0.23 | -21.10% | 514 | 1,535 | 39.06% |
| PLTR240607C00021500 | 2024-05-21 2:18PM EDT | 21.50 | 0.61 | 0.60 | 0.62 | -0.20 | -24.39% | 574 | 1,901 | 39.16% |
| PLTR240607C00022000 | 2024-05-21 2:16PM EDT | 22.00 | 0.43 | 0.41 | 0.44 | -0.17 | -28.33% | 800 | 3,770 | 39.65% |
| PLTR240607C00022500 | 2024-05-21 2:13PM EDT | 22.50 | 0.30 | 0.29 | 0.31 | -0.12 | -28.57% | 635 | 2,145 | 40.43% |
| PLTR240607C00023000 | 2024-05-21 2:22PM EDT | 23.00 | 0.21 | 0.20 | 0.22 | -0.08 | -27.59% | 603 | 3,098 | 41.60% |
| PLTR240607C00023500 | 2024-05-21 2:17PM EDT | 23.50 | 0.16 | 0.14 | 0.15 | -0.05 | -23.81% | 232 | 3,269 | 42.19% |
| PLTR240607C00024000 | 2024-05-21 2:07PM EDT | 24.00 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 163 | 3,783 | 43.75% |
| PLTR240607C00024500 | 2024-05-21 11:28AM EDT | 24.50 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 212 | 6,118 | 48.83% |
| PLTR240607C00025000 | 2024-05-21 2:18PM EDT | 25.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 202 | 5,696 | 48.44% |
| PLTR240607C00025500 | 2024-05-21 2:06PM EDT | 25.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 10 | 1,155 | 50.00% |
| PLTR240607C00026000 | 2024-05-21 1:57PM EDT | 26.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 17 | 3,105 | 51.17% |
| PLTR240607C00026500 | 2024-05-21 1:57PM EDT | 26.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 8 | 270 | 56.25% |
| PLTR240607C00027000 | 2024-05-21 11:27AM EDT | 27.00 | 0.04 | 0.03 | 0.12 | -0.01 | -20.00% | 5 | 502 | 66.02% |
| PLTR240607C00028000 | 2024-05-21 10:45AM EDT | 28.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 15 | 1,089 | 62.50% |
| PLTR240607C00029000 | 2024-05-20 3:18PM EDT | 29.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 685 | 64.84% |
| PLTR240607C00030000 | 2024-05-21 1:21PM EDT | 30.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 64 | 2,044 | 73.44% |
| PLTR240607C00031000 | 2024-05-20 12:50PM EDT | 31.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 30 | 348 | 87.89% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240607P00015000 | 2024-05-17 9:30AM EDT | 15.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 1 | 69 | 83.98% |
| PLTR240607P00016500 | 2024-05-20 12:35PM EDT | 16.50 | 0.01 | 0.01 | 0.09 | -0.07 | -87.50% | 1 | 691 | 66.80% |
| PLTR240607P00017000 | 2024-05-20 1:36PM EDT | 17.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 414 | 57.81% |
| PLTR240607P00017500 | 2024-05-20 3:48PM EDT | 17.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 239 | 53.52% |
| PLTR240607P00018000 | 2024-05-21 1:57PM EDT | 18.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 23 | 486 | 45.31% |
| PLTR240607P00018500 | 2024-05-20 3:42PM EDT | 18.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 61 | 1,063 | 42.58% |
| PLTR240607P00019000 | 2024-05-21 12:49PM EDT | 19.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 16 | 1,211 | 38.87% |
| PLTR240607P00019500 | 2024-05-21 1:58PM EDT | 19.50 | 0.12 | 0.11 | 0.13 | +0.02 | +18.18% | 34 | 1,345 | 37.11% |
| PLTR240607P00020000 | 2024-05-21 2:21PM EDT | 20.00 | 0.20 | 0.20 | 0.21 | +0.04 | +25.00% | 538 | 4,141 | 35.74% |
| PLTR240607P00020500 | 2024-05-21 1:48PM EDT | 20.50 | 0.35 | 0.34 | 0.36 | +0.08 | +29.63% | 210 | 3,099 | 36.13% |
| PLTR240607P00021000 | 2024-05-21 2:23PM EDT | 21.00 | 0.56 | 0.54 | 0.57 | +0.12 | +27.27% | 173 | 2,515 | 36.62% |
| PLTR240607P00021500 | 2024-05-21 1:37PM EDT | 21.50 | 0.79 | 0.80 | 0.82 | +0.15 | +23.44% | 113 | 1,184 | 36.23% |
| PLTR240607P00022000 | 2024-05-21 1:36PM EDT | 22.00 | 1.13 | 1.12 | 1.14 | +0.19 | +20.21% | 39 | 1,130 | 36.52% |
| PLTR240607P00022500 | 2024-05-21 11:21AM EDT | 22.50 | 1.46 | 1.48 | 1.52 | -0.01 | -0.68% | 58 | 767 | 37.50% |
| PLTR240607P00023000 | 2024-05-21 1:34PM EDT | 23.00 | 1.92 | 1.89 | 1.94 | +0.27 | +16.36% | 174 | 1,397 | 38.87% |
| PLTR240607P00023500 | 2024-05-21 1:51PM EDT | 23.50 | 2.33 | 2.27 | 2.44 | 0.00 | - | 1 | 247 | 45.22% |
| PLTR240607P00024000 | 2024-05-21 11:47AM EDT | 24.00 | 2.82 | 2.77 | 2.86 | +0.24 | +9.30% | 2 | 111 | 43.16% |
| PLTR240607P00024500 | 2024-05-21 12:40PM EDT | 24.50 | 3.36 | 3.25 | 3.35 | +0.37 | +12.37% | 17 | 268 | 47.07% |
| PLTR240607P00025000 | 2024-05-20 12:05PM EDT | 25.00 | 3.57 | 3.75 | 3.85 | 0.00 | - | 4 | 487 | 51.95% |
| PLTR240607P00025500 | 2024-05-14 3:55PM EDT | 25.50 | 4.10 | 4.20 | 4.35 | 0.00 | - | 2 | 6 | 56.64% |
| PLTR240607P00026000 | 2024-05-10 11:17AM EDT | 26.00 | 5.29 | 4.70 | 4.95 | 0.00 | - | 50 | 50 | 57.03% |
| PLTR240607P00026500 | 2024-05-07 10:03AM EDT | 26.50 | 4.76 | 5.20 | 5.35 | 0.00 | - | - | 0 | 65.23% |
| PLTR240607P00027000 | 2024-05-13 9:35AM EDT | 27.00 | 5.88 | 5.70 | 5.85 | 0.00 | - | 9 | 36 | 52.34% |
| PLTR240607P00028000 | 2024-05-21 9:50AM EDT | 28.00 | 6.77 | 6.70 | 6.90 | -0.28 | -3.97% | 2 | 2 | 67.19% |
| PLTR240607P00030000 | 2024-05-06 2:03PM EDT | 30.00 | 5.65 | 8.70 | 8.85 | 0.00 | - | - | 0 | 71.09% |
