La bourse est fermée

Palantir Technologies Inc. (PLTR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
16,010,00 (0,00 %)
À la clôture : 04:00PM EST
15,97 -0,04 (-0,25 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220121C000025002022-01-14 9:35AM EST2.5013.5513.4513.70-0.85-5.90%10398840.63%
PLTR220121C000050002022-01-14 2:49PM EST5.0010.9010.9511.10-1.25-10.29%31,361425.00%
PLTR220121C000075002022-01-14 11:42AM EST7.508.308.458.55-0.95-10.27%21,001331.25%
PLTR220121C000100002022-01-14 3:56PM EST10.005.955.956.10-0.10-1.65%143,845187.50%
PLTR220121C000120002022-01-13 3:56PM EST12.003.954.004.05-0.10-2.47%316121.88%
PLTR220121C000125002022-01-14 1:42PM EST12.503.303.503.60-0.43-11.53%161,684125.78%
PLTR220121C000130002022-01-14 11:49AM EST13.002.883.003.10-1.27-30.60%223109.38%
PLTR220121C000135002022-01-14 3:49PM EST13.502.552.482.59-0.80-23.88%31084.38%
PLTR220121C000140002022-01-14 3:49PM EST14.002.082.032.22-0.02-0.95%2940101.56%
PLTR220121C000145002022-01-14 2:04PM EST14.501.471.571.65-0.38-20.54%547078.52%
PLTR220121C000150002022-01-14 3:59PM EST15.001.191.151.21-0.01-0.83%4888,28673.05%
PLTR220121C000155002022-01-14 3:55PM EST15.500.790.780.81-0.07-8.14%1,32388067.97%
PLTR220121C000160002022-01-14 3:59PM EST16.000.480.470.49-0.10-17.24%5,1843,65963.67%
PLTR220121C000165002022-01-14 3:59PM EST16.500.260.250.27-0.10-27.78%4,5503,09961.33%
PLTR220121C000170002022-01-14 3:59PM EST17.000.140.130.14-0.07-33.33%8,99512,19361.72%
PLTR220121C000175002022-01-14 3:58PM EST17.500.080.070.08-0.03-27.27%4,61017,11964.84%
PLTR220121C000180002022-01-14 3:59PM EST18.000.050.040.05-0.02-28.57%2,83011,34968.75%
PLTR220121C000185002022-01-14 3:58PM EST18.500.030.030.04-0.03-50.00%7564,71976.56%
PLTR220121C000190002022-01-14 3:55PM EST19.000.030.020.030.00-85614,96682.03%
PLTR220121C000195002022-01-14 3:55PM EST19.500.030.020.030.00-4692,65892.19%
PLTR220121C000200002022-01-14 3:59PM EST20.000.020.020.030.00-1,71145,536101.56%
PLTR220121C000205002022-01-14 3:19PM EST20.500.020.010.03-0.01-33.33%1291,679106.25%
PLTR220121C000210002022-01-14 3:59PM EST21.000.020.010.020.00-27021,590109.38%
PLTR220121C000215002022-01-14 3:19PM EST21.500.010.010.020.00-271,190118.75%
PLTR220121C000220002022-01-14 3:53PM EST22.000.010.000.01-0.01-50.00%22227,841109.38%
PLTR220121C000225002022-01-14 3:41PM EST22.500.010.000.020.00-92,780125.00%
PLTR220121C000230002022-01-14 3:46PM EST23.000.010.000.010.00-10621,593121.88%
PLTR220121C000235002022-01-14 3:01PM EST23.500.010.000.010.00-121,269131.25%
PLTR220121C000240002022-01-14 3:06PM EST24.000.010.000.010.00-14416,676134.38%
PLTR220121C000245002022-01-12 2:20PM EST24.500.010.000.010.00-1041,027137.50%
PLTR220121C000250002022-01-14 3:41PM EST25.000.010.000.010.00-10859,446143.75%
PLTR220121C000260002022-01-14 2:02PM EST26.000.010.000.010.00-9114,248156.25%
PLTR220121C000270002022-01-14 11:44AM EST27.000.010.000.010.00-136,399168.75%
PLTR220121C000280002022-01-14 1:48PM EST28.000.010.000.010.00-389,905175.00%
PLTR220121C000290002022-01-13 11:43AM EST29.000.110.000.010.00-35,871187.50%
PLTR220121C000300002022-01-14 2:31PM EST30.000.010.000.010.00-2381,967193.75%
PLTR220121C000310002022-01-14 11:17AM EST31.000.010.000.010.00-15,886206.25%
PLTR220121C000320002022-01-14 2:58PM EST32.000.010.000.010.00-7313,630212.50%
PLTR220121C000330002022-01-13 1:53PM EST33.000.010.000.010.00-75,639225.00%
PLTR220121C000340002022-01-10 2:34PM EST34.000.010.000.010.00-46,421231.25%
PLTR220121C000350002022-01-11 10:21AM EST35.000.010.000.010.00-17431,288237.50%
PLTR220121C000360002022-01-14 1:47PM EST36.000.010.000.010.00-1214,820250.00%
PLTR220121C000370002022-01-12 10:49AM EST37.000.020.000.010.00-17,767250.00%
PLTR220121C000380002022-01-06 10:47AM EST38.000.010.000.020.00-36,008281.25%
PLTR220121C000390002021-12-23 11:27AM EST39.000.010.000.010.00-21,503262.50%
PLTR220121C000400002022-01-14 1:48PM EST40.000.010.000.010.00-1640,980275.00%
PLTR220121C000410002022-01-10 2:34PM EST41.000.010.000.030.00-101,273312.50%
PLTR220121C000420002022-01-14 10:39AM EST42.000.020.000.010.00-228,964287.50%
PLTR220121C000430002022-01-14 1:48PM EST43.000.010.000.030.00-25886325.00%
PLTR220121C000450002022-01-12 10:41AM EST45.000.010.000.010.00-114,465300.00%
PLTR220121C000470002022-01-11 9:45AM EST47.000.010.000.010.00-15,774312.50%
PLTR220121C000500002022-01-14 2:16PM EST50.000.010.000.010.00-153,200325.00%
PLTR220121C000550002022-01-14 2:16PM EST55.000.010.000.010.00-18,817350.00%
PLTR220121C000600002022-01-12 12:40PM EST60.000.010.000.010.00-118,270375.00%
PLTR220121C000650002022-01-14 9:53AM EST65.000.010.000.010.00-238,738393.75%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
PLTR220121P000025002022-01-04 9:30AM EST2.500.010.000.010.00-20789600.00%
PLTR220121P000050002022-01-11 2:15PM EST5.000.010.000.010.00-102,488375.00%
PLTR220121P000075002022-01-13 3:57PM EST7.500.010.000.010.00-42,049250.00%
PLTR220121P000100002022-01-14 3:23PM EST10.000.010.000.010.00-3511,899162.50%
PLTR220121P000120002022-01-14 3:10PM EST12.000.030.010.03+0.01+50.00%601,062126.56%
PLTR220121P000125002022-01-14 3:32PM EST12.500.030.010.04+0.01+50.00%388,840115.63%
PLTR220121P000130002022-01-14 3:56PM EST13.000.030.030.040.00-2742,917106.25%
PLTR220121P000135002022-01-14 3:58PM EST13.500.040.040.05-0.02-33.33%4171,76595.31%
PLTR220121P000140002022-01-14 3:57PM EST14.000.060.060.07-0.03-33.33%4101,80986.72%
PLTR220121P000145002022-01-14 3:55PM EST14.500.110.100.12-0.03-21.43%3,6342,79880.86%
PLTR220121P000150002022-01-14 3:59PM EST15.000.160.160.18-0.08-33.33%2,31927,78173.05%
PLTR220121P000155002022-01-14 3:59PM EST15.500.280.270.29-0.08-22.22%1,8252,86267.19%
PLTR220121P000160002022-01-14 3:59PM EST16.000.470.470.49-0.08-14.55%4,5408,78064.84%
PLTR220121P000165002022-01-14 3:58PM EST16.500.760.740.78-0.07-8.43%2,7993,18662.70%
PLTR220121P000170002022-01-14 3:57PM EST17.001.131.101.15-0.05-4.24%3,0174,85861.72%
PLTR220121P000175002022-01-14 3:58PM EST17.501.581.511.61-0.03-1.86%69045,48863.28%
PLTR220121P000180002022-01-14 3:51PM EST18.002.021.972.10-0.07-3.35%6214,04068.75%
PLTR220121P000185002022-01-14 3:56PM EST18.502.532.462.56-0.02-0.78%1093,82468.75%
PLTR220121P000190002022-01-14 3:53PM EST19.003.022.943.05-0.03-0.98%33514,79362.50%
PLTR220121P000195002022-01-14 3:50PM EST19.503.533.453.55+0.20+6.01%661,65379.69%
PLTR220121P000200002022-01-14 3:58PM EST20.004.003.954.050.00-61050,28987.50%
PLTR220121P000205002022-01-14 3:22PM EST20.504.504.454.55+0.18+4.17%917496.88%
PLTR220121P000210002022-01-14 3:47PM EST21.005.054.955.050.00-40619,282103.13%
PLTR220121P000215002022-01-14 1:24PM EST21.505.855.455.55+0.35+6.36%2592112.50%
PLTR220121P000220002022-01-14 3:59PM EST22.006.005.956.05-0.01-0.17%24528,131118.75%
PLTR220121P000225002022-01-14 1:18PM EST22.506.816.456.55+0.85+14.26%32607125.00%
PLTR220121P000230002022-01-14 3:43PM EST23.006.956.957.05-0.10-1.42%17517,203131.25%
PLTR220121P000235002022-01-12 3:13PM EST23.506.757.457.550.00-143140.63%
PLTR220121P000240002022-01-14 3:36PM EST24.007.987.958.05+0.10+1.27%814,484146.88%
PLTR220121P000245002022-01-12 12:31PM EST24.507.688.458.550.00-518153.13%
PLTR220121P000250002022-01-14 3:37PM EST25.009.008.959.050.00-7315,931159.38%
PLTR220121P000260002022-01-14 2:56PM EST26.0010.109.8510.05+0.30+3.06%22,314220.31%
PLTR220121P000270002022-01-14 3:44PM EST27.0010.9510.9011.05+0.31+2.91%392,330232.81%
PLTR220121P000280002022-01-14 9:30AM EST28.0012.0011.9512.05+0.23+1.95%2384193.75%
PLTR220121P000290002022-01-13 11:28AM EST29.0012.6012.9513.050.00-4219203.13%
PLTR220121P000300002022-01-14 1:15PM EST30.0014.3113.9014.05+0.71+5.22%11,541270.31%
PLTR220121P000310002022-01-13 3:53PM EST31.0015.0114.9015.050.00-137281.25%
PLTR220121P000320002022-01-13 11:28AM EST32.0015.6015.9516.050.00-191,271231.25%
PLTR220121P000330002022-01-14 9:30AM EST33.0017.0016.9517.05+0.70+4.29%117237.50%
PLTR220121P000340002022-01-13 12:03PM EST34.0017.6517.9518.050.00-18250.00%
PLTR220121P000350002022-01-12 10:12AM EST35.0017.7518.9019.050.00-8531321.88%
PLTR220121P000360002022-01-10 9:35AM EST36.0020.2519.9020.050.00-16331.25%
PLTR220121P000370002022-01-05 11:54AM EST37.0019.1020.9521.050.00-1219268.75%
PLTR220121P000380002022-01-13 3:53PM EST38.0022.0021.9522.050.00-29281.25%
PLTR220121P000390002022-01-06 9:44AM EST39.0022.0022.9023.050.00-213356.25%
PLTR220121P000400002022-01-11 10:17AM EST40.0022.9023.9024.050.00-1390364.06%
PLTR220121P000410002022-01-10 3:32PM EST41.0024.7524.9525.050.00-10300.00%
PLTR220121P000420002022-01-14 11:31AM EST42.0026.4025.9026.05+2.00+8.20%462379.69%
PLTR220121P000430002021-12-17 9:34AM EST43.0024.7526.9027.050.00-40387.50%
PLTR220121P000450002022-01-04 9:33AM EST45.0026.3428.9029.050.00-295401.56%
PLTR220121P000470002021-11-09 10:20AM EST47.0023.0028.0028.300.00-11980.00%
PLTR220121P000500002021-12-22 1:12PM EST50.0031.2533.8034.150.00-1216501.56%
PLTR220121P000550002021-12-07 11:43AM EST55.0035.4338.0538.550.00-1190.00%
PLTR220121P000600002021-12-23 1:08PM EST60.0040.9043.8544.150.00-115400.00%
PLTR220121P000650002021-12-29 12:49PM EST65.0046.9048.7549.100.00-39100554.69%