Marchés français ouverture 2 h 21 min

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
21,76+0,11 (+0,51 %)
À la clôture : 04:00PM EDT
21,75 -0,01 (-0,05 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR240524C000150002024-05-17 12:10PM EDT15.007.000.000.000.00-500.00%
PLTR240524C000160002024-05-17 2:53PM EDT16.005.700.000.000.00-1200.00%
PLTR240524C000170002024-05-17 1:35PM EDT17.004.810.000.000.00-300.00%
PLTR240524C000175002024-05-16 9:47AM EDT17.504.200.000.000.00-600.00%
PLTR240524C000180002024-05-17 3:58PM EDT18.003.750.000.000.00-2300.00%
PLTR240524C000185002024-05-17 3:37PM EDT18.503.220.000.000.00-1600.00%
PLTR240524C000190002024-05-17 3:49PM EDT19.002.810.000.000.00-13500.00%
PLTR240524C000195002024-05-17 3:52PM EDT19.502.250.000.000.00-4000.00%
PLTR240524C000200002024-05-17 3:57PM EDT20.001.800.000.000.00-39800.00%
PLTR240524C000205002024-05-17 3:59PM EDT20.501.320.000.000.00-21000.00%
PLTR240524C000210002024-05-17 3:59PM EDT21.000.920.000.000.00-1,48900.00%
PLTR240524C000215002024-05-17 3:59PM EDT21.500.590.000.000.00-4,05200.00%
PLTR240524C000220002024-05-17 3:59PM EDT22.000.360.000.000.00-9,94303.13%
PLTR240524C000225002024-05-17 3:59PM EDT22.500.190.000.000.00-7,67206.25%
PLTR240524C000230002024-05-17 3:59PM EDT23.000.110.000.000.00-11,135012.50%
PLTR240524C000235002024-05-17 3:59PM EDT23.500.060.000.000.00-3,284025.00%
PLTR240524C000240002024-05-17 3:58PM EDT24.000.040.000.000.00-1,592025.00%
PLTR240524C000245002024-05-17 3:48PM EDT24.500.030.000.000.00-485025.00%
PLTR240524C000250002024-05-17 3:58PM EDT25.000.020.000.000.00-1,506025.00%
PLTR240524C000255002024-05-17 3:52PM EDT25.500.020.000.000.00-112025.00%
PLTR240524C000260002024-05-17 3:41PM EDT26.000.020.000.000.00-188050.00%
PLTR240524C000265002024-05-17 2:09PM EDT26.500.020.000.000.00-106050.00%
PLTR240524C000270002024-05-17 12:15PM EDT27.000.030.000.000.00-193050.00%
PLTR240524C000275002024-05-17 3:57PM EDT27.500.030.000.000.00-3050.00%
PLTR240524C000280002024-05-17 3:52PM EDT28.000.010.000.000.00-297050.00%
PLTR240524C000285002024-05-17 3:26PM EDT28.500.010.000.000.00-2050.00%
PLTR240524C000290002024-05-17 3:59PM EDT29.000.010.000.000.00-1,221050.00%
PLTR240524C000300002024-05-17 2:38PM EDT30.000.010.000.000.00-951050.00%
PLTR240524C000310002024-05-17 11:24AM EDT31.000.020.000.000.00-47050.00%
PLTR240524C000320002024-05-17 11:03AM EDT32.000.010.000.000.00-54050.00%
PLTR240524C000330002024-05-16 10:51AM EDT33.000.010.000.000.00-10050.00%
PLTR240524C000350002024-05-17 2:47PM EDT35.000.010.000.000.00-1050.00%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR240524P000150002024-05-16 1:59PM EDT15.000.010.000.000.00-1050.00%
PLTR240524P000160002024-05-16 12:24PM EDT16.000.010.000.000.00-124050.00%
PLTR240524P000170002024-05-17 3:34PM EDT17.000.010.000.000.00-21050.00%
PLTR240524P000175002024-05-17 2:56PM EDT17.500.010.000.000.00-1050.00%
PLTR240524P000180002024-05-17 3:40PM EDT18.000.020.000.000.00-267050.00%
PLTR240524P000185002024-05-17 1:29PM EDT18.500.010.000.000.00-30050.00%
PLTR240524P000190002024-05-17 3:58PM EDT19.000.020.000.000.00-380025.00%
PLTR240524P000195002024-05-17 3:56PM EDT19.500.030.000.000.00-376025.00%
PLTR240524P000200002024-05-17 3:57PM EDT20.000.040.000.000.00-1,356025.00%
PLTR240524P000205002024-05-17 3:59PM EDT20.500.080.000.000.00-1,308012.50%
PLTR240524P000210002024-05-17 3:59PM EDT21.000.160.000.000.00-4,275012.50%
PLTR240524P000215002024-05-17 3:59PM EDT21.500.310.000.000.00-4,73803.13%
PLTR240524P000220002024-05-17 3:59PM EDT22.000.580.000.000.00-3,95500.00%
PLTR240524P000225002024-05-17 3:59PM EDT22.500.930.000.000.00-62300.00%
PLTR240524P000230002024-05-17 3:43PM EDT23.001.350.000.000.00-45600.00%
PLTR240524P000235002024-05-17 3:49PM EDT23.501.860.000.000.00-17800.00%
PLTR240524P000240002024-05-17 3:49PM EDT24.002.290.000.000.00-23200.00%
PLTR240524P000245002024-05-17 3:46PM EDT24.502.680.000.000.00-1600.00%
PLTR240524P000250002024-05-17 3:23PM EDT25.003.250.000.000.00-3700.00%
PLTR240524P000255002024-05-16 10:05AM EDT25.503.800.000.000.00-100.00%
PLTR240524P000260002024-05-16 3:54PM EDT26.004.250.000.000.00-3300.00%
PLTR240524P000265002024-05-14 9:42AM EDT26.505.230.000.000.00-100.00%
PLTR240524P000270002024-05-10 11:16AM EDT27.006.270.000.000.00-500.00%
PLTR240524P000275002024-05-06 10:08AM EDT27.503.600.000.000.00--00.00%
PLTR240524P000280002024-05-17 11:07AM EDT28.006.100.000.000.00-100.00%
PLTR240524P000285002024-05-07 10:19AM EDT28.506.850.000.000.00--00.00%
PLTR240524P000290002024-05-14 11:09AM EDT29.007.150.000.000.00--00.00%
PLTR240524P000300002024-05-07 9:31AM EDT30.007.600.000.000.00--00.00%
PLTR240524P000310002024-04-26 10:40AM EDT31.008.630.000.000.00-100.00%
PLTR240524P000320002024-05-14 10:57AM EDT32.0010.250.000.000.00--00.00%
PLTR240524P000330002024-05-16 9:45AM EDT33.0011.350.000.000.00--00.00%
PLTR240524P000350002024-05-07 10:44AM EDT35.0013.500.000.000.00--00.00%