Palantir Technologies Inc. (PLTR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
25,06-0,46 (-1,80 %)
À la clôture : 4:00PM EDT
25,08 +0,02 (+0,08 %)
Échanges après Bourse : 04:24PM EDT
Échanges après Bourse : 04:24PM EDT
Options d’achatpour29 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR211029C00014000 | 2021-10-27 10:21AM EDT | 14.00 | 11.25 | 11.00 | 11.10 | -0.91 | -7.48% | 10 | 3 | 314.06% |
| PLTR211029C00015000 | 2021-10-27 10:31AM EDT | 15.00 | 10.10 | 10.00 | 10.10 | -0.90 | -8.18% | 6 | 2 | 281.25% |
| PLTR211029C00016000 | 2021-10-27 10:31AM EDT | 16.00 | 9.10 | 9.00 | 9.10 | +0.90 | +10.98% | 6 | 2 | 250.00% |
| PLTR211029C00017000 | 2021-10-27 10:40AM EDT | 17.00 | 8.10 | 8.00 | 8.10 | +0.40 | +5.19% | 27 | 4 | 220.31% |
| PLTR211029C00018000 | 2021-10-27 10:57AM EDT | 18.00 | 7.10 | 7.00 | 7.10 | -0.25 | -3.40% | 16 | 13 | 192.19% |
| PLTR211029C00018500 | 2021-10-27 2:29PM EDT | 18.50 | 6.75 | 6.50 | 6.60 | -0.10 | -1.46% | 71 | 0 | 178.13% |
| PLTR211029C00019000 | 2021-10-27 9:53AM EDT | 19.00 | 6.65 | 6.00 | 6.10 | +0.35 | +5.56% | 3 | 22 | 164.06% |
| PLTR211029C00020000 | 2021-10-27 2:02PM EDT | 20.00 | 5.45 | 5.00 | 5.10 | -0.10 | -1.80% | 55 | 85 | 138.28% |
| PLTR211029C00021000 | 2021-10-27 2:37PM EDT | 21.00 | 4.25 | 4.00 | 4.10 | -0.10 | -2.30% | 52 | 137 | 112.50% |
| PLTR211029C00022000 | 2021-10-27 12:21PM EDT | 22.00 | 3.37 | 3.00 | 3.10 | -0.03 | -0.88% | 37 | 267 | 87.50% |
| PLTR211029C00023000 | 2021-10-27 3:41PM EDT | 23.00 | 2.20 | 1.96 | 2.21 | -0.35 | -13.73% | 101 | 3,167 | 57.03% |
| PLTR211029C00024000 | 2021-10-27 3:59PM EDT | 24.00 | 1.14 | 1.09 | 1.16 | -0.43 | -27.39% | 498 | 6,337 | 49.81% |
| PLTR211029C00025000 | 2021-10-27 3:59PM EDT | 25.00 | 0.41 | 0.40 | 0.41 | -0.40 | -49.38% | 10,943 | 17,221 | 41.80% |
| PLTR211029C00026000 | 2021-10-27 3:59PM EDT | 26.00 | 0.11 | 0.10 | 0.11 | -0.21 | -65.62% | 25,903 | 25,150 | 46.09% |
| PLTR211029C00027000 | 2021-10-27 3:59PM EDT | 27.00 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 9,453 | 28,973 | 53.91% |
| PLTR211029C00028000 | 2021-10-27 3:58PM EDT | 28.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 4,071 | 15,217 | 62.50% |
| PLTR211029C00029000 | 2021-10-27 3:34PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 584 | 5,707 | 75.00% |
| PLTR211029C00030000 | 2021-10-27 3:43PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,525 | 8,303 | 81.25% |
| PLTR211029C00031000 | 2021-10-27 10:50AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 146 | 1,886 | 93.75% |
| PLTR211029C00032000 | 2021-10-27 3:59PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,932 | 106.25% |
| PLTR211029C00033000 | 2021-10-26 3:54PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 723 | 118.75% |
| PLTR211029C00034000 | 2021-10-26 11:55AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 611 | 131.25% |
| PLTR211029C00035000 | 2021-10-26 3:43PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,745 | 137.50% |
| PLTR211029C00036000 | 2021-10-13 10:11AM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 84 | 162.50% |
| PLTR211029C00037000 | 2021-10-19 2:25PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 902 | 162.50% |
| PLTR211029C00038000 | 2021-10-15 2:36PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 52 | 162 | 190.63% |
| PLTR211029C00039000 | 2021-10-07 9:45AM EDT | 39.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 15 | 203.13% |
| PLTR211029C00040000 | 2021-10-14 2:47PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 278 | 187.50% |
| PLTR211029C00041000 | 2021-10-14 2:54PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 69 | 193.75% |
| PLTR211029C00042000 | 2021-10-12 1:27PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 8 | 218.75% |
| PLTR211029C00043000 | 2021-10-26 11:58AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 142 | 212.50% |
Options de ventepour29 octobre 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR211029P00015000 | 2021-10-22 12:41PM EDT | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 212.50% |
| PLTR211029P00016000 | 2021-10-22 3:01PM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 52 | 215.63% |
| PLTR211029P00017000 | 2021-10-25 11:41AM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 190.63% |
| PLTR211029P00018000 | 2021-10-22 3:42PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 140 | 1,979 | 143.75% |
| PLTR211029P00018500 | 2021-10-25 1:53PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 268 | 143.75% |
| PLTR211029P00019000 | 2021-10-27 10:05AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 122 | 125.00% |
| PLTR211029P00020000 | 2021-10-27 11:35AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 2,231 | 100.00% |
| PLTR211029P00021000 | 2021-10-27 3:06PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,480 | 4,505 | 81.25% |
| PLTR211029P00022000 | 2021-10-27 3:53PM EDT | 22.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 216 | 22,567 | 76.56% |
| PLTR211029P00023000 | 2021-10-27 3:53PM EDT | 23.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 630 | 8,266 | 57.03% |
| PLTR211029P00024000 | 2021-10-27 3:59PM EDT | 24.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 2,228 | 8,936 | 46.09% |
| PLTR211029P00025000 | 2021-10-27 3:59PM EDT | 25.00 | 0.33 | 0.34 | 0.35 | +0.04 | +13.79% | 5,511 | 8,997 | 41.80% |
| PLTR211029P00026000 | 2021-10-27 3:59PM EDT | 26.00 | 1.04 | 1.00 | 1.04 | +0.24 | +30.00% | 1,319 | 4,820 | 44.34% |
| PLTR211029P00027000 | 2021-10-27 3:51PM EDT | 27.00 | 1.97 | 1.94 | 2.01 | +0.22 | +12.57% | 91 | 1,691 | 53.91% |
| PLTR211029P00028000 | 2021-10-27 3:09PM EDT | 28.00 | 2.79 | 2.93 | 2.98 | +0.05 | +1.82% | 43 | 612 | 62.50% |
| PLTR211029P00029000 | 2021-10-27 3:07PM EDT | 29.00 | 3.75 | 3.90 | 4.00 | +0.05 | +1.35% | 32 | 293 | 75.00% |
| PLTR211029P00030000 | 2021-10-27 3:37PM EDT | 30.00 | 4.85 | 4.90 | 5.00 | +0.28 | +6.13% | 29 | 289 | 89.06% |
| PLTR211029P00031000 | 2021-10-27 12:04PM EDT | 31.00 | 5.70 | 5.90 | 6.00 | +0.03 | +0.53% | 16 | 33 | 103.13% |
| PLTR211029P00032000 | 2021-10-26 1:40PM EDT | 32.00 | 6.60 | 6.50 | 7.00 | +0.10 | +1.54% | 1,091 | 1,106 | 152.34% |
| PLTR211029P00033000 | 2021-10-26 10:13AM EDT | 33.00 | 7.00 | 7.90 | 8.00 | 0.00 | - | 1 | 2 | 128.13% |
| PLTR211029P00034000 | 2021-10-27 9:49AM EDT | 34.00 | 8.30 | 8.90 | 9.00 | -0.75 | -8.29% | 2 | 0 | 140.63% |
| PLTR211029P00035000 | 2021-10-27 9:49AM EDT | 35.00 | 9.30 | 9.90 | 10.00 | -1.32 | -12.43% | 3 | 1 | 150.00% |
| PLTR211029P00043000 | 2021-10-26 11:25AM EDT | 43.00 | 16.75 | 17.90 | 18.00 | 0.00 | - | 2 | 0 | 231.25% |
