La bourse ferme dans 4 h 34 min

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
7,55-0,46 (-5,74 %)
À la clôture : 04:00PM EDT
7,58 +0,03 (+0,40 %)
Avant Bourse : 06:51AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220527C000025002022-05-24 9:36AM EDT2.505.150.000.000.00-110.00%
PLTR220527C000030002022-05-24 2:44PM EDT3.004.530.000.000.00-320.00%
PLTR220527C000050002022-05-23 1:13PM EDT5.003.050.000.000.00-13820.00%
PLTR220527C000055002022-05-20 12:08PM EDT5.502.500.000.000.00-110.00%
PLTR220527C000060002022-05-24 3:59PM EDT6.001.570.000.000.00-1081270.00%
PLTR220527C000065002022-05-24 3:37PM EDT6.501.120.000.000.00-62780.00%
PLTR220527C000070002022-05-24 3:40PM EDT7.000.690.000.000.00-4911,1460.00%
PLTR220527C000075002022-05-24 3:58PM EDT7.500.310.000.000.00-2,9092,4230.00%
PLTR220527C000080002022-05-24 3:59PM EDT8.000.120.000.000.00-8,8469,87425.00%
PLTR220527C000085002022-05-24 3:57PM EDT8.500.040.000.000.00-5,5478,87450.00%
PLTR220527C000090002022-05-24 3:56PM EDT9.000.020.000.000.00-5,46411,71450.00%
PLTR220527C000095002022-05-24 3:59PM EDT9.500.010.000.000.00-4685,11150.00%
PLTR220527C000100002022-05-24 3:56PM EDT10.000.020.000.000.00-9067,00550.00%
PLTR220527C000105002022-05-24 9:57AM EDT10.500.010.000.000.00-132,88750.00%
PLTR220527C000110002022-05-23 11:59AM EDT11.000.010.000.000.00-41,59450.00%
PLTR220527C000115002022-05-23 3:24PM EDT11.500.010.000.000.00-2189950.00%
PLTR220527C000120002022-05-24 3:19PM EDT12.000.010.000.000.00-92,90950.00%
PLTR220527C000125002022-05-23 11:59AM EDT12.500.010.000.000.00-596550.00%
PLTR220527C000130002022-05-24 1:45PM EDT13.000.010.000.000.00-963650.00%
PLTR220527C000135002022-05-23 11:01AM EDT13.500.010.000.000.00-1260650.00%
PLTR220527C000140002022-05-24 11:18AM EDT14.000.010.000.000.00-41,57750.00%
PLTR220527C000145002022-05-24 1:36PM EDT14.500.010.000.000.00-2343250.00%
PLTR220527C000150002022-05-24 2:15PM EDT15.000.010.000.000.00-51,69650.00%
PLTR220527C000155002022-05-18 2:44PM EDT15.500.010.000.000.00-470250.00%
PLTR220527C000160002022-05-19 3:12PM EDT16.000.020.000.000.00-11,154100.00%
PLTR220527C000165002022-05-19 1:19PM EDT16.500.020.000.000.00-921150.00%
PLTR220527C000170002022-05-19 10:19AM EDT17.000.020.000.000.00-341250.00%
PLTR220527C000175002022-05-19 10:18AM EDT17.500.020.000.000.00-173350.00%
PLTR220527C000180002022-05-24 3:18PM EDT18.000.010.000.000.00-10050.00%
PLTR220527C000185002022-05-13 11:39AM EDT18.500.020.000.000.00-1050.00%
PLTR220527C000190002022-05-09 9:39AM EDT19.000.010.000.000.00-1222550.00%
PLTR220527C000200002022-05-20 12:14PM EDT20.000.010.000.000.00-122450.00%
PLTR220527C000210002022-05-09 10:03AM EDT21.000.020.000.000.00-1050.00%
PLTR220527C000225002022-05-16 12:05AM EDT22.500.02-0.000.00--950.00%
PLTR220527C000250002022-05-09 10:06AM EDT25.000.01-0.000.00-5650.00%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220527P000030002022-05-20 1:08PM EDT3.000.010.000.000.00-2150.00%
PLTR220527P000040002022-05-23 10:08AM EDT4.000.01-0.000.00-5850.00%
PLTR220527P000050002022-05-23 12:46PM EDT5.000.010.000.000.00-373,52750.00%
PLTR220527P000055002022-05-24 2:33PM EDT5.500.010.000.000.00-426350.00%
PLTR220527P000060002022-05-24 3:38PM EDT6.000.010.000.000.00-1,7563,38050.00%
PLTR220527P000065002022-05-24 3:44PM EDT6.500.030.000.000.00-5281,88950.00%
PLTR220527P000070002022-05-24 3:59PM EDT7.000.090.000.000.00-6,5075,02025.00%
PLTR220527P000075002022-05-24 3:59PM EDT7.500.240.000.000.00-7,7985,4303.13%
PLTR220527P000080002022-05-24 3:59PM EDT8.000.550.000.000.00-1,7884,4840.00%
PLTR220527P000085002022-05-24 3:38PM EDT8.501.000.000.000.00-1421,1490.00%
PLTR220527P000090002022-05-24 12:55PM EDT9.001.400.000.000.00-259750.00%
PLTR220527P000095002022-05-24 3:53PM EDT9.501.950.000.000.00-304480.00%
PLTR220527P000100002022-05-24 3:29PM EDT10.002.500.000.000.00-969360.00%
PLTR220527P000105002022-05-24 2:54PM EDT10.503.020.000.000.00-844280.00%
PLTR220527P000110002022-05-24 12:02PM EDT11.003.400.000.000.00-345900.00%
PLTR220527P000115002022-05-24 9:33AM EDT11.503.800.000.000.00-201,1110.00%
PLTR220527P000120002022-05-24 1:19PM EDT12.004.420.000.000.00-291080.00%
PLTR220527P000125002022-05-24 11:03AM EDT12.505.040.000.000.00-51900.00%
PLTR220527P000130002022-05-24 10:40AM EDT13.005.560.000.000.00-1320.00%
PLTR220527P000135002022-05-20 11:21AM EDT13.505.470.000.000.00-4730.00%
PLTR220527P000140002022-05-24 10:06AM EDT14.006.530.000.000.00-1190.00%
PLTR220527P000145002022-05-19 9:37AM EDT14.506.870.000.000.00-2110.00%
PLTR220527P000150002022-05-24 3:33PM EDT15.007.470.000.000.00-600.00%
PLTR220527P000155002022-05-19 10:44AM EDT15.507.200.000.000.00-200.00%
PLTR220527P000160002022-05-16 1:10PM EDT16.007.850.000.000.00-210.00%
PLTR220527P000165002022-05-23 10:59AM EDT16.508.570.000.000.00-600.00%
PLTR220527P000170002022-05-19 10:21AM EDT17.008.670.000.000.00-100.00%
PLTR220527P000175002022-05-23 10:09AM EDT17.509.650.000.000.00-300.00%
PLTR220527P000180002022-05-06 2:47PM EDT18.008.500.000.000.00-900.00%
PLTR220527P000185002022-05-16 10:15AM EDT18.5010.210.000.000.00-300.00%
PLTR220527P000190002022-05-23 10:42AM EDT19.0011.050.000.000.00-200.00%
PLTR220527P000200002022-04-21 1:18PM EDT20.007.5111.8012.000.00-3110.00%
PLTR220527P000210002022-05-12 10:50AM EDT21.0014.020.000.000.00-100.00%