La bourse est fermée

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
9,31-0,31 (-3,22 %)
À la clôture : 04:00PM EDT
9,35 +0,03 (+0,38 %)
Échanges après Bourse : 05:02PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220701C000025002022-06-22 2:48PM EDT2.506.666.656.950.00-213875.00%
PLTR220701C000030002022-06-24 2:58PM EDT3.007.076.206.450.00-1010500.00%
PLTR220701C000035002022-06-15 10:38AM EDT3.504.455.656.000.00--1437.50%
PLTR220701C000045002022-06-28 11:30AM EDT4.504.904.704.90-0.30-5.77%616462.50%
PLTR220701C000050002022-06-28 3:04PM EDT5.004.224.204.40-0.36-7.86%211404.69%
PLTR220701C000055002022-06-28 1:41PM EDT5.503.753.703.95-0.65-14.77%55250.00%
PLTR220701C000060002022-06-24 3:54PM EDT6.003.603.253.35-0.55-13.25%255253.13%
PLTR220701C000065002022-06-28 10:30AM EDT6.503.052.283.35-0.50-14.08%246150.00%
PLTR220701C000070002022-06-28 2:57PM EDT7.002.302.272.38-0.30-11.54%9314146.88%
PLTR220701C000075002022-06-28 3:25PM EDT7.501.821.781.85-0.30-14.15%12852796.88%
PLTR220701C000080002022-06-28 2:52PM EDT8.001.301.301.37-0.36-21.69%1001,77696.88%
PLTR220701C000085002022-06-28 3:35PM EDT8.500.880.820.92-0.25-22.12%2142,31983.59%
PLTR220701C000090002022-06-28 3:59PM EDT9.000.450.430.46-0.28-38.36%8853,92468.36%
PLTR220701C000095002022-06-28 3:59PM EDT9.500.180.170.19-0.19-51.35%6,0867,77067.19%
PLTR220701C000100002022-06-28 3:59PM EDT10.000.050.050.06-0.11-68.75%17,62015,65067.19%
PLTR220701C000105002022-06-28 3:58PM EDT10.500.030.020.03-0.03-50.00%2,7698,20278.13%
PLTR220701C000110002022-06-28 3:58PM EDT11.000.020.010.020.00-6,6507,11190.63%
PLTR220701C000115002022-06-28 2:49PM EDT11.500.010.000.02-0.01-50.00%3502,780103.13%
PLTR220701C000120002022-06-28 3:51PM EDT12.000.010.000.010.00-5443,740106.25%
PLTR220701C000125002022-06-28 12:45PM EDT12.500.010.000.010.00-27746125.00%
PLTR220701C000130002022-06-27 3:32PM EDT13.000.010.000.010.00-24201137.50%
PLTR220701C000135002022-06-24 9:44AM EDT13.500.010.000.020.00-320162.50%
PLTR220701C000140002022-06-24 2:44PM EDT14.000.010.000.010.00-1581162.50%
PLTR220701C000150002022-06-27 9:30AM EDT15.000.010.000.010.00-1714187.50%
PLTR220701C000160002022-06-24 3:27PM EDT16.000.010.000.010.00-311206.25%
PLTR220701C000170002022-06-27 9:38AM EDT17.000.010.000.020.00-123243.75%
PLTR220701C000175002022-06-28 10:54AM EDT17.500.020.000.01-0.01-33.33%15237.50%
Options de ventepour1 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220701P000045002022-06-17 10:45AM EDT4.500.030.000.010.00-110287.50%
PLTR220701P000050002022-06-16 3:00PM EDT5.000.030.000.010.00-20230250.00%
PLTR220701P000055002022-06-23 9:32AM EDT5.500.010.000.010.00-10297212.50%
PLTR220701P000060002022-06-24 11:55AM EDT6.000.010.000.010.00-3246181.25%
PLTR220701P000065002022-06-28 3:20PM EDT6.500.010.000.010.00-1412150.00%
PLTR220701P000070002022-06-28 12:24PM EDT7.000.010.000.010.00-3017,826125.00%
PLTR220701P000075002022-06-28 3:42PM EDT7.500.020.010.02+0.01+100.00%77311,101115.63%
PLTR220701P000080002022-06-28 3:25PM EDT8.000.030.020.03+0.01+50.00%2,5122,94196.88%
PLTR220701P000085002022-06-28 3:57PM EDT8.500.040.040.060.00-8552,97678.91%
PLTR220701P000090002022-06-28 3:59PM EDT9.000.140.130.14+0.05+55.56%7,8618,03868.36%
PLTR220701P000095002022-06-28 3:59PM EDT9.500.360.350.38+0.13+56.52%6,6605,46166.02%
PLTR220701P000100002022-06-28 3:59PM EDT10.000.740.700.79+0.21+39.62%5231,29467.19%
PLTR220701P000105002022-06-28 3:58PM EDT10.501.201.171.26+0.24+25.00%25538478.13%
PLTR220701P000110002022-06-28 2:06PM EDT11.001.791.671.77+0.39+27.86%73158104.69%
PLTR220701P000115002022-06-28 2:52PM EDT11.502.252.172.33+0.37+19.68%2460145.31%
PLTR220701P000120002022-06-28 1:08PM EDT12.002.652.642.74+0.23+9.50%67950.00%
PLTR220701P000125002022-06-27 9:32AM EDT12.502.253.103.300.00-436134.38%
PLTR220701P000130002022-06-28 11:40AM EDT13.003.593.653.75-0.11-2.97%2030150.00%
PLTR220701P000135002022-06-28 3:54PM EDT13.504.204.154.25-1.25-22.94%2129162.50%
PLTR220701P000140002022-06-28 2:06PM EDT14.004.814.504.90+0.43+9.82%15175.00%
PLTR220701P000150002022-06-24 3:56PM EDT15.004.805.505.850.00-57332.81%
PLTR220701P000160002022-06-08 1:56PM EDT16.006.856.556.850.00-20225.00%
PLTR220701P000175002022-06-27 12:59PM EDT17.507.888.058.350.00-10256.25%