La bourse ferme dans 4 h 34 min
CAC 40
6 269,62 +16,48 (+0,26 %) Euro Stoxx 50
3 660,17 +12,61 (+0,35 %) Dow Jones
31 928,62 +48,38 (+0,15 %) EUR/USD
1,0669 -0,0069 (-0,64 %) Gold future
1 852,50 -12,90 (-0,69 %) BTC-EUR
27 846,30 +175,57 (+0,63 %)
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’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220527C00002500 | 2022-05-24 9:36AM EDT | 2.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PLTR220527C00003000 | 2022-05-24 2:44PM EDT | 3.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| PLTR220527C00005000 | 2022-05-23 1:13PM EDT | 5.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 13 | 82 | 0.00% |
| PLTR220527C00005500 | 2022-05-20 12:08PM EDT | 5.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PLTR220527C00006000 | 2022-05-24 3:59PM EDT | 6.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 108 | 127 | 0.00% |
| PLTR220527C00006500 | 2022-05-24 3:37PM EDT | 6.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 62 | 78 | 0.00% |
| PLTR220527C00007000 | 2022-05-24 3:40PM EDT | 7.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 491 | 1,146 | 0.00% |
| PLTR220527C00007500 | 2022-05-24 3:58PM EDT | 7.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,909 | 2,423 | 0.00% |
| PLTR220527C00008000 | 2022-05-24 3:59PM EDT | 8.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8,846 | 9,874 | 25.00% |
| PLTR220527C00008500 | 2022-05-24 3:57PM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,547 | 8,874 | 50.00% |
| PLTR220527C00009000 | 2022-05-24 3:56PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,464 | 11,714 | 50.00% |
| PLTR220527C00009500 | 2022-05-24 3:59PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 468 | 5,111 | 50.00% |
| PLTR220527C00010000 | 2022-05-24 3:56PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 906 | 7,005 | 50.00% |
| PLTR220527C00010500 | 2022-05-24 9:57AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 2,887 | 50.00% |
| PLTR220527C00011000 | 2022-05-23 11:59AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,594 | 50.00% |
| PLTR220527C00011500 | 2022-05-23 3:24PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 899 | 50.00% |
| PLTR220527C00012000 | 2022-05-24 3:19PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 2,909 | 50.00% |
| PLTR220527C00012500 | 2022-05-23 11:59AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 965 | 50.00% |
| PLTR220527C00013000 | 2022-05-24 1:45PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 636 | 50.00% |
| PLTR220527C00013500 | 2022-05-23 11:01AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 606 | 50.00% |
| PLTR220527C00014000 | 2022-05-24 11:18AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,577 | 50.00% |
| PLTR220527C00014500 | 2022-05-24 1:36PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 432 | 50.00% |
| PLTR220527C00015000 | 2022-05-24 2:15PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,696 | 50.00% |
| PLTR220527C00015500 | 2022-05-18 2:44PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 702 | 50.00% |
| PLTR220527C00016000 | 2022-05-19 3:12PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,154 | 100.00% |
| PLTR220527C00016500 | 2022-05-19 1:19PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 211 | 50.00% |
| PLTR220527C00017000 | 2022-05-19 10:19AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 412 | 50.00% |
| PLTR220527C00017500 | 2022-05-19 10:18AM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 733 | 50.00% |
| PLTR220527C00018000 | 2022-05-24 3:18PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PLTR220527C00018500 | 2022-05-13 11:39AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR220527C00019000 | 2022-05-09 9:39AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 225 | 50.00% |
| PLTR220527C00020000 | 2022-05-20 12:14PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 50.00% |
| PLTR220527C00021000 | 2022-05-09 10:03AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR220527C00022500 | 2022-05-16 12:05AM EDT | 22.50 | 0.02 | - | 0.00 | 0.00 | - | - | 9 | 50.00% |
| PLTR220527C00025000 | 2022-05-09 10:06AM EDT | 25.00 | 0.01 | - | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220527P00003000 | 2022-05-20 1:08PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| PLTR220527P00004000 | 2022-05-23 10:08AM EDT | 4.00 | 0.01 | - | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| PLTR220527P00005000 | 2022-05-23 12:46PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 3,527 | 50.00% |
| PLTR220527P00005500 | 2022-05-24 2:33PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 263 | 50.00% |
| PLTR220527P00006000 | 2022-05-24 3:38PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,756 | 3,380 | 50.00% |
| PLTR220527P00006500 | 2022-05-24 3:44PM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 528 | 1,889 | 50.00% |
| PLTR220527P00007000 | 2022-05-24 3:59PM EDT | 7.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6,507 | 5,020 | 25.00% |
| PLTR220527P00007500 | 2022-05-24 3:59PM EDT | 7.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7,798 | 5,430 | 3.13% |
| PLTR220527P00008000 | 2022-05-24 3:59PM EDT | 8.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,788 | 4,484 | 0.00% |
| PLTR220527P00008500 | 2022-05-24 3:38PM EDT | 8.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 142 | 1,149 | 0.00% |
| PLTR220527P00009000 | 2022-05-24 12:55PM EDT | 9.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 25 | 975 | 0.00% |
| PLTR220527P00009500 | 2022-05-24 3:53PM EDT | 9.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 30 | 448 | 0.00% |
| PLTR220527P00010000 | 2022-05-24 3:29PM EDT | 10.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 96 | 936 | 0.00% |
| PLTR220527P00010500 | 2022-05-24 2:54PM EDT | 10.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 84 | 428 | 0.00% |
| PLTR220527P00011000 | 2022-05-24 12:02PM EDT | 11.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 34 | 590 | 0.00% |
| PLTR220527P00011500 | 2022-05-24 9:33AM EDT | 11.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 1,111 | 0.00% |
| PLTR220527P00012000 | 2022-05-24 1:19PM EDT | 12.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 29 | 108 | 0.00% |
| PLTR220527P00012500 | 2022-05-24 11:03AM EDT | 12.50 | 5.04 | 0.00 | 0.00 | 0.00 | - | 5 | 190 | 0.00% |
| PLTR220527P00013000 | 2022-05-24 10:40AM EDT | 13.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| PLTR220527P00013500 | 2022-05-20 11:21AM EDT | 13.50 | 5.47 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| PLTR220527P00014000 | 2022-05-24 10:06AM EDT | 14.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| PLTR220527P00014500 | 2022-05-19 9:37AM EDT | 14.50 | 6.87 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| PLTR220527P00015000 | 2022-05-24 3:33PM EDT | 15.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PLTR220527P00015500 | 2022-05-19 10:44AM EDT | 15.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR220527P00016000 | 2022-05-16 1:10PM EDT | 16.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PLTR220527P00016500 | 2022-05-23 10:59AM EDT | 16.50 | 8.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PLTR220527P00017000 | 2022-05-19 10:21AM EDT | 17.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR220527P00017500 | 2022-05-23 10:09AM EDT | 17.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR220527P00018000 | 2022-05-06 2:47PM EDT | 18.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PLTR220527P00018500 | 2022-05-16 10:15AM EDT | 18.50 | 10.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR220527P00019000 | 2022-05-23 10:42AM EDT | 19.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR220527P00020000 | 2022-04-21 1:18PM EDT | 20.00 | 7.51 | 11.80 | 12.00 | 0.00 | - | 3 | 11 | 0.00% |
| PLTR220527P00021000 | 2022-05-12 10:50AM EDT | 21.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
