La bourse ferme dans 4 h 11 min
CAC 40
8 097,32 +56,96 (+0,71 %) Euro Stoxx 50
4 991,10 +54,25 (+1,10 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0670 +0,0014 (+0,13 %) Gold future
2 315,00 -31,40 (-1,34 %) Bitcoin EUR
62 019,54 +154,95 (+0,25 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426C00015000 | 2024-04-22 3:43PM EDT | 15.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 21 | 32 | 0.00% |
| PLTR240426C00016000 | 2024-04-22 3:01PM EDT | 16.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 0.00% |
| PLTR240426C00017000 | 2024-04-22 3:50PM EDT | 17.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 42 | 100 | 0.00% |
| PLTR240426C00017500 | 2024-04-22 3:49PM EDT | 17.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| PLTR240426C00018000 | 2024-04-22 3:49PM EDT | 18.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 50 | 162 | 0.00% |
| PLTR240426C00018500 | 2024-04-22 3:55PM EDT | 18.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 3,306 | 1,247 | 0.00% |
| PLTR240426C00019000 | 2024-04-22 3:56PM EDT | 19.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 226 | 1,343 | 0.00% |
| PLTR240426C00019500 | 2024-04-22 3:33PM EDT | 19.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 235 | 380 | 0.00% |
| PLTR240426C00020000 | 2024-04-22 3:58PM EDT | 20.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2,789 | 2,201 | 0.00% |
| PLTR240426C00020500 | 2024-04-22 3:58PM EDT | 20.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4,128 | 1,982 | 0.00% |
| PLTR240426C00021000 | 2024-04-22 3:59PM EDT | 21.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 13,194 | 8,257 | 0.78% |
| PLTR240426C00021500 | 2024-04-22 3:59PM EDT | 21.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9,852 | 10,970 | 6.25% |
| PLTR240426C00022000 | 2024-04-22 3:59PM EDT | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12,173 | 10,970 | 12.50% |
| PLTR240426C00022500 | 2024-04-22 3:59PM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6,204 | 8,946 | 25.00% |
| PLTR240426C00023000 | 2024-04-22 3:57PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,351 | 13,262 | 25.00% |
| PLTR240426C00023500 | 2024-04-22 3:58PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,447 | 4,819 | 25.00% |
| PLTR240426C00024000 | 2024-04-22 3:57PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,135 | 3,729 | 25.00% |
| PLTR240426C00024500 | 2024-04-22 3:54PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 728 | 3,218 | 50.00% |
| PLTR240426C00025000 | 2024-04-22 3:57PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,622 | 5,147 | 50.00% |
| PLTR240426C00025500 | 2024-04-22 3:46PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 470 | 2,958 | 50.00% |
| PLTR240426C00026000 | 2024-04-22 3:53PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 755 | 3,726 | 50.00% |
| PLTR240426C00026500 | 2024-04-22 3:30PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 4,098 | 50.00% |
| PLTR240426C00027000 | 2024-04-22 2:12PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 5,646 | 50.00% |
| PLTR240426C00027500 | 2024-04-22 1:30PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 1,036 | 50.00% |
| PLTR240426C00028000 | 2024-04-22 2:49PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 764 | 50.00% |
| PLTR240426C00028500 | 2024-04-18 2:20PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 2,569 | 50.00% |
| PLTR240426C00029000 | 2024-04-19 12:59PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 766 | 900 | 50.00% |
| PLTR240426C00029500 | 2024-04-19 1:20PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 436 | 2,246 | 50.00% |
| PLTR240426C00030000 | 2024-04-22 11:38AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 3,852 | 50.00% |
| PLTR240426C00030500 | 2024-04-18 3:20PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,836 | 50.00% |
| PLTR240426C00031000 | 2024-04-17 11:42AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 121 | 50.00% |
| PLTR240426C00031500 | 2024-04-17 3:40PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 464 | 725 | 50.00% |
| PLTR240426C00032000 | 2024-04-17 3:30PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 254 | 422 | 50.00% |
| PLTR240426C00033000 | 2024-04-22 2:13PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,398 | 50.00% |
| PLTR240426C00034000 | 2024-04-15 9:30AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 50.00% |
| PLTR240426C00035000 | 2024-04-15 9:32AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,397 | 50.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426P00015000 | 2024-04-22 2:29PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 50.00% |
| PLTR240426P00016000 | 2024-04-22 3:05PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,013 | 1,198 | 50.00% |
| PLTR240426P00017000 | 2024-04-22 3:54PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,195 | 2,459 | 50.00% |
| PLTR240426P00017500 | 2024-04-22 3:26PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 892 | 1,117 | 50.00% |
| PLTR240426P00018000 | 2024-04-22 3:49PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,435 | 2,215 | 50.00% |
| PLTR240426P00018500 | 2024-04-22 3:59PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 734 | 669 | 25.00% |
| PLTR240426P00019000 | 2024-04-22 3:53PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,121 | 1,833 | 25.00% |
| PLTR240426P00019500 | 2024-04-22 3:59PM EDT | 19.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,129 | 3,316 | 25.00% |
| PLTR240426P00020000 | 2024-04-22 3:59PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,092 | 20,318 | 12.50% |
| PLTR240426P00020500 | 2024-04-22 3:59PM EDT | 20.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11,755 | 6,468 | 6.25% |
| PLTR240426P00021000 | 2024-04-22 3:59PM EDT | 21.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,231 | 9,415 | 0.00% |
| PLTR240426P00021500 | 2024-04-22 3:55PM EDT | 21.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2,131 | 4,001 | 0.00% |
| PLTR240426P00022000 | 2024-04-22 3:59PM EDT | 22.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 591 | 10,848 | 0.00% |
| PLTR240426P00022500 | 2024-04-22 3:55PM EDT | 22.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 418 | 9,830 | 0.00% |
| PLTR240426P00023000 | 2024-04-22 3:59PM EDT | 23.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 269 | 2,873 | 0.00% |
| PLTR240426P00023500 | 2024-04-22 3:58PM EDT | 23.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 172 | 1,738 | 0.00% |
| PLTR240426P00024000 | 2024-04-22 2:57PM EDT | 24.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 65 | 1,548 | 0.00% |
| PLTR240426P00024500 | 2024-04-22 3:57PM EDT | 24.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 227 | 872 | 0.00% |
| PLTR240426P00025000 | 2024-04-22 1:29PM EDT | 25.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 215 | 675 | 0.00% |
| PLTR240426P00025500 | 2024-04-22 3:25PM EDT | 25.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 45 | 270 | 0.00% |
| PLTR240426P00026000 | 2024-04-22 3:24PM EDT | 26.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 40 | 233 | 0.00% |
| PLTR240426P00026500 | 2024-04-16 10:04AM EDT | 26.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PLTR240426P00027000 | 2024-04-17 3:04PM EDT | 27.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240426P00027500 | 2024-04-17 3:04PM EDT | 27.50 | 6.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PLTR240426P00028000 | 2024-04-22 2:41PM EDT | 28.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PLTR240426P00029000 | 2024-04-15 9:53AM EDT | 29.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PLTR240426P00029500 | 2024-04-22 3:50PM EDT | 29.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| PLTR240426P00030000 | 2024-04-22 3:04PM EDT | 30.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PLTR240426P00030500 | 2024-04-18 9:37AM EDT | 30.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLTR240426P00031000 | 2024-04-22 3:50PM EDT | 31.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| PLTR240426P00031500 | 2024-04-18 10:51AM EDT | 31.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PLTR240426P00032000 | 2024-04-18 10:51AM EDT | 32.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PLTR240426P00033000 | 2024-04-18 9:39AM EDT | 33.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| PLTR240426P00034000 | 2024-04-19 9:42AM EDT | 34.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PLTR240426P00035000 | 2024-04-22 9:42AM EDT | 35.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
