La bourse est fermée

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
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR211029C000140002021-10-27 10:21AM EDT14.0011.2511.0011.10-0.91-7.48%103314.06%
PLTR211029C000150002021-10-27 10:31AM EDT15.0010.1010.0010.10-0.90-8.18%62281.25%
PLTR211029C000160002021-10-27 10:31AM EDT16.009.109.009.10+0.90+10.98%62250.00%
PLTR211029C000170002021-10-27 10:40AM EDT17.008.108.008.10+0.40+5.19%274220.31%
PLTR211029C000180002021-10-27 10:57AM EDT18.007.107.007.10-0.25-3.40%1613192.19%
PLTR211029C000185002021-10-27 2:29PM EDT18.506.756.506.60-0.10-1.46%710178.13%
PLTR211029C000190002021-10-27 9:53AM EDT19.006.656.006.10+0.35+5.56%322164.06%
PLTR211029C000200002021-10-27 2:02PM EDT20.005.455.005.10-0.10-1.80%5585138.28%
PLTR211029C000210002021-10-27 2:37PM EDT21.004.254.004.10-0.10-2.30%52137112.50%
PLTR211029C000220002021-10-27 12:21PM EDT22.003.373.003.10-0.03-0.88%3726787.50%
PLTR211029C000230002021-10-27 3:41PM EDT23.002.201.962.21-0.35-13.73%1013,16757.03%
PLTR211029C000240002021-10-27 3:59PM EDT24.001.141.091.16-0.43-27.39%4986,33749.81%
PLTR211029C000250002021-10-27 3:59PM EDT25.000.410.400.41-0.40-49.38%10,94317,22141.80%
PLTR211029C000260002021-10-27 3:59PM EDT26.000.110.100.11-0.21-65.62%25,90325,15046.09%
PLTR211029C000270002021-10-27 3:59PM EDT27.000.030.030.04-0.10-76.92%9,45328,97353.91%
PLTR211029C000280002021-10-27 3:58PM EDT28.000.020.010.02-0.04-66.67%4,07115,21762.50%
PLTR211029C000290002021-10-27 3:34PM EDT29.000.010.000.02-0.02-66.67%5845,70775.00%
PLTR211029C000300002021-10-27 3:43PM EDT30.000.010.000.01-0.01-50.00%1,5258,30381.25%
PLTR211029C000310002021-10-27 10:50AM EDT31.000.010.000.01-0.01-50.00%1461,88693.75%
PLTR211029C000320002021-10-27 3:59PM EDT32.000.010.000.010.00-221,932106.25%
PLTR211029C000330002021-10-26 3:54PM EDT33.000.010.000.010.00-74723118.75%
PLTR211029C000340002021-10-26 11:55AM EDT34.000.010.000.010.00-6611131.25%
PLTR211029C000350002021-10-26 3:43PM EDT35.000.010.000.010.00-11,745137.50%
PLTR211029C000360002021-10-13 10:11AM EDT36.000.020.000.020.00-184162.50%
PLTR211029C000370002021-10-19 2:25PM EDT37.000.010.000.010.00-3902162.50%
PLTR211029C000380002021-10-15 2:36PM EDT38.000.010.000.030.00-52162190.63%
PLTR211029C000390002021-10-07 9:45AM EDT39.000.030.000.030.00-1015203.13%
PLTR211029C000400002021-10-14 2:47PM EDT40.000.010.000.010.00-105278187.50%
PLTR211029C000410002021-10-14 2:54PM EDT41.000.010.000.010.00-1869193.75%
PLTR211029C000420002021-10-12 1:27PM EDT42.000.020.000.020.00-28218.75%
PLTR211029C000430002021-10-26 11:58AM EDT43.000.010.000.010.00-5142212.50%
Options de ventepour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR211029P000150002021-10-22 12:41PM EDT15.000.030.000.010.00-55212.50%
PLTR211029P000160002021-10-22 3:01PM EDT16.000.020.000.030.00-452215.63%
PLTR211029P000170002021-10-25 11:41AM EDT17.000.010.000.030.00-161190.63%
PLTR211029P000180002021-10-22 3:42PM EDT18.000.020.000.010.00-1401,979143.75%
PLTR211029P000185002021-10-25 1:53PM EDT18.500.010.000.020.00-6268143.75%
PLTR211029P000190002021-10-27 10:05AM EDT19.000.010.000.010.00-1122125.00%
PLTR211029P000200002021-10-27 11:35AM EDT20.000.010.000.010.00-452,231100.00%
PLTR211029P000210002021-10-27 3:06PM EDT21.000.010.000.01-0.04-80.00%1,4804,50581.25%
PLTR211029P000220002021-10-27 3:53PM EDT22.000.020.010.030.00-21622,56776.56%
PLTR211029P000230002021-10-27 3:53PM EDT23.000.030.020.03-0.02-40.00%6308,26657.03%
PLTR211029P000240002021-10-27 3:59PM EDT24.000.080.070.08-0.01-11.11%2,2288,93646.09%
PLTR211029P000250002021-10-27 3:59PM EDT25.000.330.340.35+0.04+13.79%5,5118,99741.80%
PLTR211029P000260002021-10-27 3:59PM EDT26.001.041.001.04+0.24+30.00%1,3194,82044.34%
PLTR211029P000270002021-10-27 3:51PM EDT27.001.971.942.01+0.22+12.57%911,69153.91%
PLTR211029P000280002021-10-27 3:09PM EDT28.002.792.932.98+0.05+1.82%4361262.50%
PLTR211029P000290002021-10-27 3:07PM EDT29.003.753.904.00+0.05+1.35%3229375.00%
PLTR211029P000300002021-10-27 3:37PM EDT30.004.854.905.00+0.28+6.13%2928989.06%
PLTR211029P000310002021-10-27 12:04PM EDT31.005.705.906.00+0.03+0.53%1633103.13%
PLTR211029P000320002021-10-26 1:40PM EDT32.006.606.507.00+0.10+1.54%1,0911,106152.34%
PLTR211029P000330002021-10-26 10:13AM EDT33.007.007.908.000.00-12128.13%
PLTR211029P000340002021-10-27 9:49AM EDT34.008.308.909.00-0.75-8.29%20140.63%
PLTR211029P000350002021-10-27 9:49AM EDT35.009.309.9010.00-1.32-12.43%31150.00%
PLTR211029P000430002021-10-26 11:25AM EDT43.0016.7517.9018.000.00-20231.25%