Marchés français ouverture 2 h 23 min
Dow Jones
37 753,31 -45,66 (-0,12 %) Nasdaq
15 683,37 -181,88 (-1,15 %) Nikkei 225
38 165,17 +203,37 (+0,54 %) EUR/USD
1,0681 +0,0007 (+0,06 %) HANG SENG
16 469,29 +217,45 (+1,34 %) Bitcoin EUR
58 046,49 -1 879,82 (-3,14 %)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240419C00001000 | 2024-04-17 11:34AM EDT | 1.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PLTR240419C00002000 | 2024-04-17 3:20PM EDT | 2.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| PLTR240419C00003000 | 2024-04-17 3:19PM EDT | 3.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| PLTR240419C00004000 | 2024-04-17 3:20PM EDT | 4.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| PLTR240419C00005000 | 2024-04-17 9:35AM EDT | 5.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PLTR240419C00006000 | 2024-04-16 10:42AM EDT | 6.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| PLTR240419C00007000 | 2024-04-17 3:15PM EDT | 7.00 | 14.38 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| PLTR240419C00008000 | 2024-04-15 3:38PM EDT | 8.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| PLTR240419C00009000 | 2024-04-17 2:42PM EDT | 9.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PLTR240419C00010000 | 2024-04-17 3:28PM EDT | 10.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PLTR240419C00011000 | 2024-04-17 3:54PM EDT | 11.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PLTR240419C00012000 | 2024-04-17 9:44AM EDT | 12.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PLTR240419C00013000 | 2024-04-17 11:38AM EDT | 13.00 | 8.57 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| PLTR240419C00014000 | 2024-04-17 10:40AM EDT | 14.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PLTR240419C00015000 | 2024-04-17 12:41PM EDT | 15.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| PLTR240419C00016000 | 2024-04-17 2:47PM EDT | 16.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 0.00% |
| PLTR240419C00017000 | 2024-04-17 2:51PM EDT | 17.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 0.00% |
| PLTR240419C00018000 | 2024-04-17 3:53PM EDT | 18.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| PLTR240419C00018500 | 2024-04-17 1:30PM EDT | 18.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240419C00019000 | 2024-04-17 3:32PM EDT | 19.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| PLTR240419C00019500 | 2024-04-17 3:57PM EDT | 19.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| PLTR240419C00020000 | 2024-04-17 3:56PM EDT | 20.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 0.00% |
| PLTR240419C00020500 | 2024-04-17 3:59PM EDT | 20.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| PLTR240419C00021000 | 2024-04-17 3:59PM EDT | 21.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,826 | 0 | 0.00% |
| PLTR240419C00021500 | 2024-04-17 3:59PM EDT | 21.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,429 | 0 | 3.13% |
| PLTR240419C00022000 | 2024-04-17 3:59PM EDT | 22.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13,150 | 0 | 12.50% |
| PLTR240419C00022500 | 2024-04-17 3:59PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10,169 | 0 | 25.00% |
| PLTR240419C00023000 | 2024-04-17 3:58PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,513 | 0 | 25.00% |
| PLTR240419C00023500 | 2024-04-17 3:56PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,158 | 0 | 25.00% |
| PLTR240419C00024000 | 2024-04-17 3:57PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,372 | 0 | 50.00% |
| PLTR240419C00024500 | 2024-04-17 3:55PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 50.00% |
| PLTR240419C00025000 | 2024-04-17 3:59PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,591 | 0 | 50.00% |
| PLTR240419C00025500 | 2024-04-17 3:42PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 50.00% |
| PLTR240419C00026000 | 2024-04-17 3:57PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 50.00% |
| PLTR240419C00026500 | 2024-04-17 10:14AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PLTR240419C00027000 | 2024-04-17 3:52PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| PLTR240419C00027500 | 2024-04-17 1:17PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PLTR240419C00028000 | 2024-04-17 9:56AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PLTR240419C00028500 | 2024-04-17 12:42PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240419C00029000 | 2024-04-17 1:46PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| PLTR240419C00029500 | 2024-04-17 12:07PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| PLTR240419C00030000 | 2024-04-17 3:22PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| PLTR240419C00031000 | 2024-04-17 11:18AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PLTR240419C00032000 | 2024-04-17 11:28AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PLTR240419C00033000 | 2024-04-12 1:07PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PLTR240419C00034000 | 2024-04-15 1:11PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240419C00035000 | 2024-04-16 10:37AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240419C00036000 | 2024-04-08 10:46AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| PLTR240419C00037000 | 2024-04-15 2:37PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PLTR240419C00038000 | 2024-04-04 3:56PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PLTR240419C00039000 | 2024-04-16 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| PLTR240419C00040000 | 2024-04-16 10:01AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240419P00004000 | 2023-11-01 1:24PM EDT | 4.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 4 | 1,012.50% |
| PLTR240419P00005000 | 2024-04-11 12:20PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240419P00006000 | 2024-04-11 12:22PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PLTR240419P00007000 | 2024-03-11 2:07PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,386 | 625.00% |
| PLTR240419P00008000 | 2024-04-15 11:22AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| PLTR240419P00009000 | 2024-02-28 3:12PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 632 | 425.00% |
| PLTR240419P00010000 | 2024-04-15 2:11PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PLTR240419P00011000 | 2024-04-16 11:42AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PLTR240419P00012000 | 2024-04-15 2:48PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PLTR240419P00013000 | 2024-04-02 9:46AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 50.00% |
| PLTR240419P00014000 | 2024-04-17 11:41AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PLTR240419P00015000 | 2024-04-12 9:50AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| PLTR240419P00016000 | 2024-04-17 2:08PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PLTR240419P00017000 | 2024-04-17 2:31PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| PLTR240419P00018000 | 2024-04-17 2:42PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| PLTR240419P00018500 | 2024-04-17 3:51PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| PLTR240419P00019000 | 2024-04-17 3:48PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 50.00% |
| PLTR240419P00019500 | 2024-04-17 3:49PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| PLTR240419P00020000 | 2024-04-17 3:59PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,233 | 0 | 25.00% |
| PLTR240419P00020500 | 2024-04-17 3:59PM EDT | 20.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,988 | 0 | 12.50% |
| PLTR240419P00021000 | 2024-04-17 3:59PM EDT | 21.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5,875 | 0 | 6.25% |
| PLTR240419P00021500 | 2024-04-17 3:59PM EDT | 21.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7,186 | 0 | 0.00% |
| PLTR240419P00022000 | 2024-04-17 3:59PM EDT | 22.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3,389 | 0 | 0.00% |
| PLTR240419P00022500 | 2024-04-17 3:59PM EDT | 22.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,644 | 0 | 0.00% |
| PLTR240419P00023000 | 2024-04-17 3:54PM EDT | 23.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 0.00% |
| PLTR240419P00023500 | 2024-04-17 3:59PM EDT | 23.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| PLTR240419P00024000 | 2024-04-17 3:54PM EDT | 24.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 0.00% |
| PLTR240419P00024500 | 2024-04-17 3:30PM EDT | 24.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| PLTR240419P00025000 | 2024-04-17 3:59PM EDT | 25.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| PLTR240419P00025500 | 2024-04-17 3:48PM EDT | 25.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| PLTR240419P00026000 | 2024-04-17 3:48PM EDT | 26.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4,756 | 0 | 0.00% |
| PLTR240419P00026500 | 2024-04-17 3:48PM EDT | 26.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| PLTR240419P00027000 | 2024-04-17 3:48PM EDT | 27.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1,946 | 0 | 0.00% |
| PLTR240419P00027500 | 2024-04-17 3:48PM EDT | 27.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| PLTR240419P00028000 | 2024-04-17 3:48PM EDT | 28.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2,090 | 0 | 0.00% |
| PLTR240419P00028500 | 2024-04-17 9:36AM EDT | 28.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| PLTR240419P00029000 | 2024-04-17 3:48PM EDT | 29.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| PLTR240419P00029500 | 2024-04-17 3:14PM EDT | 29.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PLTR240419P00030000 | 2024-04-16 9:35AM EDT | 30.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PLTR240419P00031000 | 2024-04-17 9:36AM EDT | 31.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PLTR240419P00032000 | 2024-04-17 3:48PM EDT | 32.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| PLTR240419P00033000 | 2024-04-16 11:38AM EDT | 33.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PLTR240419P00034000 | 2024-04-11 9:44AM EDT | 34.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PLTR240419P00035000 | 2024-04-17 3:48PM EDT | 35.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| PLTR240419P00036000 | 2024-03-18 11:28AM EDT | 36.00 | 12.25 | 14.60 | 14.80 | 0.00 | - | 1 | 0 | 281.25% |
| PLTR240419P00037000 | 2024-04-10 9:47AM EDT | 37.00 | 14.54 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PLTR240419P00038000 | 2024-04-10 9:37AM EDT | 38.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PLTR240419P00039000 | 2024-04-17 10:00AM EDT | 39.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PLTR240419P00040000 | 2024-04-16 11:38AM EDT | 40.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
