La bourse est fermée
CAC 40
8 092,96 +76,31 (+0,95 %) Euro Stoxx 50
5 007,22 +68,21 (+1,38 %) Dow Jones
38 173,45 +87,65 (+0,23 %) EUR/USD
1,0685 -0,0048 (-0,45 %) Gold future
2 344,10 +1,60 (+0,07 %) Bitcoin EUR
59 442,31 -146,04 (-0,25 %)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:34AM EDT. Marché ouvert.
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240621C00003000 | 2024-04-25 3:36PM EDT | 3.00 | 18.70 | 19.35 | 19.55 | 0.00 | - | 5 | 138 | 255.47% |
| PLTR240621C00005000 | 2024-04-02 2:01PM EDT | 5.00 | 17.60 | 17.40 | 17.65 | 0.00 | - | 3 | 256 | 217.97% |
| PLTR240621C00006000 | 2024-04-02 2:28PM EDT | 6.00 | 16.60 | 16.40 | 16.55 | 0.00 | - | 3 | 13 | 177.34% |
| PLTR240621C00007000 | 2024-04-26 11:14AM EDT | 7.00 | 15.50 | 15.45 | 15.50 | +0.71 | +4.80% | 2 | 1,222 | 157.42% |
| PLTR240621C00008000 | 2024-04-25 1:25PM EDT | 8.00 | 13.45 | 14.45 | 14.60 | 0.00 | - | 2 | 92 | 152.34% |
| PLTR240621C00009000 | 2024-04-25 3:29PM EDT | 9.00 | 13.49 | 13.45 | 13.55 | +0.70 | +5.47% | 2 | 74 | 131.25% |
| PLTR240621C00010000 | 2024-04-26 9:43AM EDT | 10.00 | 12.35 | 12.55 | 12.65 | +0.13 | +1.06% | 2 | 5,467 | 133.98% |
| PLTR240621C00011000 | 2024-04-22 12:07PM EDT | 11.00 | 9.80 | 11.50 | 11.60 | 0.00 | - | 5 | 224 | 113.28% |
| PLTR240621C00012000 | 2024-04-25 9:30AM EDT | 12.00 | 8.25 | 10.55 | 10.60 | 0.00 | - | 3 | 2,849 | 104.30% |
| PLTR240621C00013000 | 2024-04-25 3:39PM EDT | 13.00 | 8.82 | 9.55 | 9.65 | 0.00 | - | 250 | 3,510 | 95.70% |
| PLTR240621C00014000 | 2024-04-25 3:39PM EDT | 14.00 | 8.38 | 8.60 | 8.80 | +0.51 | +6.48% | 2 | 1,791 | 93.55% |
| PLTR240621C00015000 | 2024-04-26 11:10AM EDT | 15.00 | 7.80 | 7.60 | 7.70 | +0.90 | +13.04% | 10 | 13,460 | 78.71% |
| PLTR240621C00016000 | 2024-04-24 1:16PM EDT | 16.00 | 6.00 | 6.75 | 6.85 | 0.00 | - | 9 | 2,752 | 78.52% |
| PLTR240621C00017000 | 2024-04-26 11:17AM EDT | 17.00 | 5.92 | 5.85 | 5.90 | +0.77 | +14.95% | 169 | 11,064 | 72.07% |
| PLTR240621C00018000 | 2024-04-26 11:11AM EDT | 18.00 | 5.15 | 5.05 | 5.10 | +0.75 | +17.05% | 16 | 5,249 | 70.51% |
| PLTR240621C00019000 | 2024-04-25 2:06PM EDT | 19.00 | 4.45 | 4.30 | 4.35 | +0.80 | +21.92% | 1 | 2,927 | 68.95% |
| PLTR240621C00020000 | 2024-04-26 11:17AM EDT | 20.00 | 3.66 | 3.60 | 3.65 | +0.56 | +18.06% | 222 | 14,922 | 67.09% |
| PLTR240621C00021000 | 2024-04-26 11:17AM EDT | 21.00 | 3.07 | 3.00 | 3.10 | +0.52 | +20.39% | 173 | 5,570 | 67.19% |
| PLTR240621C00022000 | 2024-04-26 11:03AM EDT | 22.00 | 2.63 | 2.49 | 2.52 | +0.52 | +24.64% | 423 | 11,776 | 66.11% |
| PLTR240621C00023000 | 2024-04-26 11:14AM EDT | 23.00 | 2.08 | 2.05 | 2.07 | +0.37 | +21.64% | 460 | 10,405 | 66.02% |
| PLTR240621C00024000 | 2024-04-26 11:15AM EDT | 24.00 | 1.67 | 1.64 | 1.68 | +0.33 | +24.63% | 592 | 8,774 | 65.33% |
| PLTR240621C00025000 | 2024-04-26 11:13AM EDT | 25.00 | 1.35 | 1.33 | 1.35 | +0.26 | +23.85% | 471 | 24,501 | 65.23% |
| PLTR240621C00026000 | 2024-04-26 11:16AM EDT | 26.00 | 1.06 | 1.05 | 1.06 | +0.19 | +21.84% | 918 | 9,991 | 64.55% |
| PLTR240621C00027000 | 2024-04-26 11:13AM EDT | 27.00 | 0.86 | 0.83 | 0.86 | +0.18 | +26.47% | 222 | 8,474 | 64.70% |
| PLTR240621C00028000 | 2024-04-26 11:14AM EDT | 28.00 | 0.68 | 0.66 | 0.68 | +0.15 | +28.30% | 134 | 12,630 | 64.75% |
| PLTR240621C00029000 | 2024-04-26 10:43AM EDT | 29.00 | 0.54 | 0.52 | 0.55 | +0.12 | +28.57% | 17 | 7,543 | 65.04% |
| PLTR240621C00030000 | 2024-04-26 11:07AM EDT | 30.00 | 0.44 | 0.42 | 0.44 | +0.12 | +37.50% | 279 | 22,496 | 65.53% |
| PLTR240621C00031000 | 2024-04-25 3:51PM EDT | 31.00 | 0.26 | 0.32 | 0.35 | 0.00 | - | 8 | 5,696 | 65.33% |
| PLTR240621C00032000 | 2024-04-26 10:58AM EDT | 32.00 | 0.26 | 0.26 | 0.28 | +0.06 | +30.00% | 2 | 6,504 | 65.92% |
| PLTR240621C00033000 | 2024-04-24 12:51PM EDT | 33.00 | 0.17 | 0.21 | 0.23 | 0.00 | - | 18 | 1,807 | 66.60% |
| PLTR240621C00034000 | 2024-04-24 3:28PM EDT | 34.00 | 0.13 | 0.17 | 0.19 | 0.00 | - | 15 | 2,193 | 67.19% |
| PLTR240621C00035000 | 2024-04-26 10:24AM EDT | 35.00 | 0.15 | 0.14 | 0.16 | +0.03 | +25.00% | 8 | 11,561 | 67.97% |
| PLTR240621C00036000 | 2024-04-22 9:34AM EDT | 36.00 | 0.08 | 0.11 | 0.13 | 0.00 | - | 10 | 3,040 | 68.36% |
| PLTR240621C00037000 | 2024-04-22 9:45AM EDT | 37.00 | 0.08 | 0.07 | 0.12 | 0.00 | - | 29 | 4,207 | 68.36% |
| PLTR240621C00038000 | 2024-04-25 12:28PM EDT | 38.00 | 0.06 | 0.06 | 0.11 | 0.00 | - | 6 | 1,962 | 69.92% |
| PLTR240621C00039000 | 2024-04-25 3:37PM EDT | 39.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 3 | 568 | 70.31% |
| PLTR240621C00040000 | 2024-04-26 10:56AM EDT | 40.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 62 | 10,626 | 73.83% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240621P00003000 | 2024-03-06 11:05AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 580 | 187.50% |
| PLTR240621P00005000 | 2024-04-19 10:32AM EDT | 5.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 594 | 173.44% |
| PLTR240621P00006000 | 2024-03-07 12:24PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,040 | 137.50% |
| PLTR240621P00007000 | 2024-04-11 1:12PM EDT | 7.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 6,719 | 135.94% |
| PLTR240621P00008000 | 2024-04-16 12:54PM EDT | 8.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 381 | 121.09% |
| PLTR240621P00009000 | 2024-04-23 1:31PM EDT | 9.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 2,186 | 110.16% |
| PLTR240621P00010000 | 2024-04-24 11:06AM EDT | 10.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 6 | 20,650 | 103.13% |
| PLTR240621P00011000 | 2024-04-24 12:10PM EDT | 11.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 7,764 | 85.94% |
| PLTR240621P00012000 | 2024-04-25 10:41AM EDT | 12.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 25,840 | 79.69% |
| PLTR240621P00013000 | 2024-04-26 10:46AM EDT | 13.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 56 | 13,402 | 72.66% |
| PLTR240621P00014000 | 2024-04-25 1:55PM EDT | 14.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 5 | 15,270 | 69.92% |
| PLTR240621P00015000 | 2024-04-26 11:04AM EDT | 15.00 | 0.12 | 0.12 | 0.17 | -0.05 | -29.41% | 43 | 18,175 | 67.77% |
| PLTR240621P00016000 | 2024-04-26 11:01AM EDT | 16.00 | 0.20 | 0.19 | 0.21 | -0.08 | -28.57% | 47 | 7,360 | 63.67% |
| PLTR240621P00017000 | 2024-04-26 11:08AM EDT | 17.00 | 0.31 | 0.31 | 0.34 | -0.12 | -27.91% | 40 | 11,678 | 62.79% |
| PLTR240621P00018000 | 2024-04-26 11:16AM EDT | 18.00 | 0.49 | 0.48 | 0.51 | -0.16 | -24.62% | 45 | 8,932 | 61.72% |
| PLTR240621P00019000 | 2024-04-26 11:09AM EDT | 19.00 | 0.69 | 0.71 | 0.75 | -0.23 | -25.00% | 61 | 5,979 | 60.94% |
| PLTR240621P00020000 | 2024-04-26 11:05AM EDT | 20.00 | 0.98 | 1.03 | 1.06 | -0.31 | -24.03% | 291 | 10,424 | 60.60% |
| PLTR240621P00021000 | 2024-04-26 11:08AM EDT | 21.00 | 1.36 | 1.41 | 1.44 | -0.38 | -21.84% | 253 | 7,917 | 59.91% |
| PLTR240621P00022000 | 2024-04-26 11:09AM EDT | 22.00 | 1.84 | 1.90 | 1.93 | -0.46 | -20.00% | 93 | 5,051 | 60.21% |
| PLTR240621P00023000 | 2024-04-26 11:07AM EDT | 23.00 | 2.35 | 2.45 | 2.48 | -0.54 | -18.69% | 70 | 8,066 | 60.06% |
| PLTR240621P00024000 | 2024-04-26 10:47AM EDT | 24.00 | 3.00 | 3.00 | 3.10 | -0.55 | -15.49% | 3,728 | 14,739 | 58.89% |
| PLTR240621P00025000 | 2024-04-26 10:31AM EDT | 25.00 | 3.65 | 3.65 | 3.80 | -0.64 | -14.92% | 9 | 8,410 | 58.35% |
| PLTR240621P00026000 | 2024-04-25 11:23AM EDT | 26.00 | 5.29 | 4.40 | 4.50 | 0.00 | - | 1 | 4,289 | 57.47% |
| PLTR240621P00027000 | 2024-04-26 10:21AM EDT | 27.00 | 5.18 | 5.25 | 5.30 | -0.92 | -15.08% | 1 | 1,122 | 58.20% |
| PLTR240621P00028000 | 2024-04-23 10:06AM EDT | 28.00 | 6.50 | 6.00 | 6.15 | 0.00 | - | 2 | 1,175 | 56.45% |
| PLTR240621P00029000 | 2024-04-18 10:31AM EDT | 29.00 | 8.11 | 6.90 | 7.00 | 0.00 | - | 4 | 622 | 56.06% |
| PLTR240621P00030000 | 2024-04-19 3:01PM EDT | 30.00 | 9.75 | 7.80 | 7.90 | 0.00 | - | 6 | 1,289 | 55.27% |
| PLTR240621P00031000 | 2024-04-18 12:03PM EDT | 31.00 | 9.95 | 8.75 | 8.85 | 0.00 | - | 1 | 3,631 | 56.25% |
| PLTR240621P00032000 | 2024-04-11 1:44PM EDT | 32.00 | 9.30 | 9.70 | 9.85 | 0.00 | - | 2 | 151 | 58.40% |
| PLTR240621P00033000 | 2024-04-22 9:58AM EDT | 33.00 | 12.40 | 10.65 | 10.80 | 0.00 | - | 1 | 155 | 57.62% |
| PLTR240621P00034000 | 2024-04-12 11:00AM EDT | 34.00 | 11.35 | 11.50 | 11.75 | 0.00 | - | 3 | 89 | 63.38% |
| PLTR240621P00035000 | 2024-04-23 9:48AM EDT | 35.00 | 13.32 | 12.60 | 12.70 | 0.00 | - | 8 | 21 | 53.13% |
| PLTR240621P00036000 | 2024-04-04 3:59PM EDT | 36.00 | 13.61 | 13.40 | 13.65 | 0.00 | - | 3 | 12 | 55.86% |
| PLTR240621P00037000 | 2024-04-04 3:58PM EDT | 37.00 | 14.61 | 14.55 | 14.70 | 0.00 | - | 3 | 0 | 50.00% |
| PLTR240621P00038000 | 2024-03-11 11:46AM EDT | 38.00 | 12.60 | 15.50 | 15.90 | 0.00 | - | 1 | 17 | 69.92% |
| PLTR240621P00039000 | 2024-04-09 11:33AM EDT | 39.00 | 16.40 | 16.50 | 16.75 | 0.00 | - | 1 | 0 | 54.69% |
| PLTR240621P00040000 | 2024-03-28 11:48AM EDT | 40.00 | 16.61 | 17.15 | 18.00 | 0.00 | - | 1 | 0 | 101.17% |
