La bourse est fermée
Dow Jones
37 852,55 +99,24 (+0,26 %) Nasdaq
15 707,51 +24,14 (+0,15 %) Nikkei 225
38 079,70 +117,90 (+0,31 %) EUR/USD
1,0658 -0,0017 (-0,16 %) HANG SENG
16 385,87 +134,03 (+0,82 %) Bitcoin EUR
59 663,71 +3 221,73 (+5,71 %)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:46PM EDT. Marché ouvert.
Prix d’exercice:25.00
Options d’achatpour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240419C00025000 | 2024-04-18 12:26PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 574 | 64,142 | 90.63% |
| PLTR240426C00025000 | 2024-04-18 12:21PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | 0.00 | - | 516 | 4,411 | 54.69% |
| PLTR240503C00025000 | 2024-04-18 12:11PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 260 | 7,538 | 48.63% |
| PLTR240510C00025000 | 2024-04-18 12:19PM EDT | 2024-05-10 | 0.64 | 0.63 | 0.66 | -0.03 | -4.48% | 323 | 3,509 | 84.67% |
| PLTR240517C00025000 | 2024-04-18 12:28PM EDT | 2024-05-17 | 0.73 | 0.70 | 0.74 | -0.02 | -2.67% | 1,033 | 64,753 | 77.83% |
| PLTR240524C00025000 | 2024-04-18 11:52AM EDT | 2024-05-24 | 0.80 | 0.79 | 0.84 | -0.03 | -3.61% | 116 | 553 | 74.22% |
| PLTR240531C00025000 | 2024-04-18 12:11PM EDT | 2024-05-31 | 0.86 | 0.85 | 0.89 | -0.05 | -5.49% | 22 | 336 | 70.22% |
| PLTR240621C00025000 | 2024-04-18 12:24PM EDT | 2024-06-21 | 1.09 | 1.08 | 1.11 | -0.03 | -2.68% | 857 | 19,170 | 64.84% |
| PLTR240719C00025000 | 2024-04-18 12:30PM EDT | 2024-07-19 | 1.37 | 1.36 | 1.38 | -0.05 | -3.52% | 154 | 5,773 | 61.13% |
| PLTR240816C00025000 | 2024-04-18 11:53AM EDT | 2024-08-16 | 1.94 | 1.93 | 1.95 | -0.02 | -1.02% | 108 | 3,857 | 65.75% |
| PLTR240920C00025000 | 2024-04-18 12:15PM EDT | 2024-09-20 | 2.21 | 2.21 | 2.28 | -0.04 | -1.78% | 85 | 5,258 | 63.50% |
| PLTR241018C00025000 | 2024-04-18 10:02AM EDT | 2024-10-18 | 2.39 | 2.43 | 2.50 | -0.22 | -8.43% | 17 | 3,280 | 62.16% |
| PLTR241115C00025000 | 2024-04-18 10:35AM EDT | 2024-11-15 | 2.94 | 2.94 | 2.99 | -0.06 | -2.00% | 6 | 804 | 65.65% |
| PLTR241220C00025000 | 2024-04-18 12:29PM EDT | 2024-12-20 | 3.21 | 3.20 | 3.25 | -0.08 | -2.40% | 39 | 6,630 | 64.55% |
| PLTR250117C00025000 | 2024-04-18 12:17PM EDT | 2025-01-17 | 3.40 | 3.35 | 3.45 | -0.05 | -1.49% | 396 | 30,839 | 63.55% |
| PLTR250620C00025000 | 2024-04-18 12:07PM EDT | 2025-06-20 | 4.69 | 4.65 | 4.75 | -0.06 | -1.26% | 103 | 5,679 | 64.99% |
| PLTR260116C00025000 | 2024-04-18 12:20PM EDT | 2026-01-16 | 6.11 | 6.05 | 6.20 | -0.07 | -1.13% | 507 | 11,709 | 66.16% |
Options de ventepour19 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240419P00025000 | 2024-04-18 12:25PM EDT | 2024-04-19 | 3.68 | 3.65 | 3.75 | -0.02 | -0.54% | 100 | 1,936 | 120.31% |
| PLTR240426P00025000 | 2024-04-18 12:27PM EDT | 2024-04-26 | 3.70 | 3.65 | 3.70 | +0.10 | +2.78% | 189 | 1,038 | 56.25% |
| PLTR240503P00025000 | 2024-04-18 12:06PM EDT | 2024-05-03 | 3.75 | 3.65 | 3.75 | +0.10 | +2.74% | 151 | 365 | 51.95% |
| PLTR240510P00025000 | 2024-04-18 11:29AM EDT | 2024-05-10 | 4.23 | 4.20 | 4.30 | -0.05 | -1.16% | 73 | 1,551 | 80.86% |
| PLTR240517P00025000 | 2024-04-18 12:20PM EDT | 2024-05-17 | 4.40 | 4.30 | 4.35 | +0.13 | +3.04% | 51 | 9,837 | 74.61% |
| PLTR240524P00025000 | 2024-04-17 2:03PM EDT | 2024-05-24 | 4.19 | 4.30 | 4.40 | 0.00 | - | 8 | 28 | 68.36% |
| PLTR240621P00025000 | 2024-04-18 12:25PM EDT | 2024-06-21 | 4.60 | 4.55 | 4.65 | +0.20 | +4.55% | 29 | 8,338 | 59.72% |
| PLTR240719P00025000 | 2024-04-18 9:50AM EDT | 2024-07-19 | 5.15 | 4.75 | 4.80 | +0.42 | +8.88% | 3 | 2,849 | 54.49% |
| PLTR240816P00025000 | 2024-04-17 3:16PM EDT | 2024-08-16 | 5.30 | 5.20 | 5.25 | +0.13 | +2.51% | 1 | 1,373 | 57.62% |
| PLTR240920P00025000 | 2024-04-17 11:39AM EDT | 2024-09-20 | 5.45 | 5.40 | 5.50 | +0.15 | +2.83% | 5 | 961 | 54.96% |
| PLTR241018P00025000 | 2024-04-18 9:35AM EDT | 2024-10-18 | 5.80 | 5.55 | 5.65 | +0.35 | +6.42% | 1 | 599 | 53.17% |
| PLTR241115P00025000 | 2024-04-18 11:29AM EDT | 2024-11-15 | 5.95 | 5.90 | 6.00 | +0.05 | +0.85% | 4 | 1,420 | 55.03% |
| PLTR241220P00025000 | 2024-04-18 12:27PM EDT | 2024-12-20 | 6.10 | 6.05 | 6.15 | -0.05 | -0.81% | 7 | 3,841 | 53.17% |
| PLTR250117P00025000 | 2024-04-18 12:27PM EDT | 2025-01-17 | 6.20 | 6.20 | 6.25 | -0.05 | -0.80% | 8 | 9,866 | 52.10% |
| PLTR250620P00025000 | 2024-04-18 9:50AM EDT | 2025-06-20 | 7.40 | 7.05 | 7.15 | +0.35 | +4.96% | 502 | 1,499 | 51.22% |
| PLTR260116P00025000 | 2024-04-18 9:58AM EDT | 2026-01-16 | 8.15 | 7.90 | 8.05 | +0.20 | +2.52% | 12 | 1,321 | 50.44% |
