Marchés français ouverture 8 h 42 min

Palantir Technologies Inc. (PLTR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
21,24-0,38 (-1,76 %)
À la clôture : 04:00PM EDT
21,20 -0,04 (-0,19 %)
Échanges après Bourse : 06:18PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR240524C000150002024-05-21 3:47PM EDT15.006.276.207.30-0.18-2.79%34283331.64%
PLTR240524C000160002024-05-21 3:49PM EDT16.005.234.506.30-0.22-4.04%3144201.17%
PLTR240524C000170002024-05-21 10:37AM EDT17.004.304.205.05-0.30-6.52%3579219.53%
PLTR240524C000175002024-05-21 2:38PM EDT17.504.102.954.45+0.05+1.23%18256.64%
PLTR240524C000180002024-05-21 1:35PM EDT18.003.302.683.45-0.27-7.56%16155145.70%
PLTR240524C000185002024-05-21 3:04PM EDT18.502.812.553.00-0.15-5.07%213980.47%
PLTR240524C000190002024-05-21 3:55PM EDT19.002.252.042.40-0.33-12.79%4332101.17%
PLTR240524C000195002024-05-21 2:34PM EDT19.501.801.561.80-0.12-6.25%3620862.50%
PLTR240524C000200002024-05-21 3:57PM EDT20.001.301.181.32-0.36-21.69%4271,49352.73%
PLTR240524C000205002024-05-21 3:37PM EDT20.500.890.830.87-0.31-25.83%8681,39145.31%
PLTR240524C000210002024-05-21 3:59PM EDT21.000.490.470.49-0.29-37.18%4,6093,46740.43%
PLTR240524C000215002024-05-21 3:59PM EDT21.500.230.230.24-0.22-48.89%13,9539,18339.84%
PLTR240524C000220002024-05-21 3:59PM EDT22.000.120.110.12-0.11-47.83%13,78222,37442.97%
PLTR240524C000225002024-05-21 3:58PM EDT22.500.060.050.06-0.05-45.45%5,16715,15546.09%
PLTR240524C000230002024-05-21 3:59PM EDT23.000.030.030.04-0.03-50.00%2,83412,35650.78%
PLTR240524C000235002024-05-21 3:33PM EDT23.500.020.020.03-0.02-50.00%1,0896,95357.03%
PLTR240524C000240002024-05-21 3:13PM EDT24.000.010.010.03-0.01-50.00%2,1678,08964.06%
PLTR240524C000245002024-05-21 2:52PM EDT24.500.010.010.02-0.01-50.00%2364,03968.75%
PLTR240524C000250002024-05-21 3:59PM EDT25.000.020.010.02+0.01+100.00%21113,27276.56%
PLTR240524C000255002024-05-21 3:14PM EDT25.500.010.010.020.00-2731,41984.38%
PLTR240524C000260002024-05-21 3:07PM EDT26.000.010.000.010.00-322,50981.25%
PLTR240524C000265002024-05-20 3:16PM EDT26.500.010.000.010.00-6382,11687.50%
PLTR240524C000270002024-05-20 10:30AM EDT27.000.010.000.010.00-4941,59593.75%
PLTR240524C000275002024-05-21 10:09AM EDT27.500.010.000.010.00-11,08196.88%
PLTR240524C000280002024-05-21 1:37PM EDT28.000.010.000.010.00-11,319106.25%
PLTR240524C000285002024-05-21 9:33AM EDT28.500.010.000.010.00-30445112.50%
PLTR240524C000290002024-05-21 1:42PM EDT29.000.010.000.010.00-71,729115.63%
PLTR240524C000300002024-05-17 2:38PM EDT30.000.010.000.010.00-13,828125.00%
PLTR240524C000310002024-05-20 9:30AM EDT31.000.010.000.010.00-401,065137.50%
PLTR240524C000320002024-05-21 11:43AM EDT32.000.010.000.010.00-25366150.00%
PLTR240524C000330002024-05-21 11:43AM EDT33.000.010.000.010.00-33472156.25%
PLTR240524C000350002024-05-20 1:34PM EDT35.000.010.000.010.00-11,565175.00%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR240524P000150002024-05-21 11:02AM EDT15.000.030.000.01+0.02+200.00%20237131.25%
PLTR240524P000160002024-05-20 12:55PM EDT16.000.020.000.090.00-2655153.13%
PLTR240524P000170002024-05-20 1:36PM EDT17.000.010.000.010.00-31,61987.50%
PLTR240524P000175002024-05-17 2:56PM EDT17.500.010.000.010.00-144278.13%
PLTR240524P000180002024-05-21 3:34PM EDT18.000.010.000.010.00-171,35368.75%
PLTR240524P000185002024-05-21 3:41PM EDT18.500.010.010.02-0.01-50.00%1212,39968.75%
PLTR240524P000190002024-05-21 3:51PM EDT19.000.010.010.02-0.01-50.00%1003,85457.81%
PLTR240524P000195002024-05-21 3:43PM EDT19.500.020.020.03-0.01-33.33%3072,61850.78%
PLTR240524P000200002024-05-21 3:50PM EDT20.000.050.030.05+0.02+66.67%9695,25646.09%
PLTR240524P000205002024-05-21 3:59PM EDT20.500.080.080.10+0.02+33.33%2,4946,49540.63%
PLTR240524P000210002024-05-21 3:59PM EDT21.000.210.210.22+0.07+50.00%9,26312,05236.91%
PLTR240524P000215002024-05-21 3:59PM EDT21.500.480.460.48+0.17+54.84%2,1466,90537.50%
PLTR240524P000220002024-05-21 3:59PM EDT22.000.840.830.87+0.23+37.70%3065,53941.41%
PLTR240524P000225002024-05-21 3:59PM EDT22.501.261.281.32+0.26+26.00%1361,87446.09%
PLTR240524P000230002024-05-21 3:56PM EDT23.001.771.541.89+0.28+18.79%871,38373.05%
PLTR240524P000235002024-05-21 1:51PM EDT23.502.231.972.43+0.33+17.37%1046393.36%
PLTR240524P000240002024-05-21 3:42PM EDT24.002.782.403.00+0.06+2.21%193926118.36%
PLTR240524P000245002024-05-21 10:09AM EDT24.503.252.844.10+0.33+11.30%16339125.39%
PLTR240524P000250002024-05-21 9:50AM EDT25.004.403.654.60+0.84+23.60%6504164.45%
PLTR240524P000255002024-05-20 3:52PM EDT25.503.903.254.950.00-3284225.78%
PLTR240524P000260002024-05-16 3:54PM EDT26.004.253.955.800.00-3316135.16%
PLTR240524P000265002024-05-14 9:42AM EDT26.505.234.207.250.00-12216.21%
PLTR240524P000270002024-05-10 11:16AM EDT27.006.274.956.800.00-54153.91%
PLTR240524P000275002024-05-06 10:08AM EDT27.503.605.457.300.00--8162.50%
PLTR240524P000280002024-05-17 11:07AM EDT28.006.105.907.800.00-14162.50%
PLTR240524P000285002024-05-07 10:19AM EDT28.506.856.208.300.00--0346.09%
PLTR240524P000290002024-05-14 11:09AM EDT29.007.156.959.800.00--0293.75%
PLTR240524P000300002024-05-07 9:31AM EDT30.007.607.9510.250.00--0261.72%
PLTR240524P000310002024-05-20 11:05AM EDT31.009.708.7010.800.00-44397.27%
PLTR240524P000320002024-05-14 10:57AM EDT32.0010.2510.4011.800.00--1294.53%
PLTR240524P000330002024-05-20 3:58PM EDT33.0011.4210.7012.150.00-12320.70%
PLTR240524P000350002024-05-07 10:44AM EDT35.0013.5013.0514.750.00--0278.91%