La bourse est fermée
Dow Jones
37 849,57 -611,35 (-1,59 %) Nasdaq
15 445,48 -267,27 (-1,70 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0722 +0,0021 (+0,19 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 534,55 -846,37 (-1,40 %)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:50AM EDT. Marché ouvert.
Prix d’exercice:27.00
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426C00027000 | 2024-04-24 9:46AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,640 | 131.25% |
| PLTR240503C00027000 | 2024-04-25 11:31AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 184 | 8,343 | 75.78% |
| PLTR240510C00027000 | 2024-04-25 11:28AM EDT | 2024-05-10 | 0.25 | 0.24 | 0.26 | -0.01 | -3.85% | 89 | 2,308 | 92.58% |
| PLTR240517C00027000 | 2024-04-25 11:16AM EDT | 2024-05-17 | 0.32 | 0.30 | 0.32 | -0.03 | -8.82% | 129 | 16,423 | 82.23% |
| PLTR240524C00027000 | 2024-04-25 11:29AM EDT | 2024-05-24 | 0.36 | 0.36 | 0.39 | -0.01 | -2.70% | 11 | 604 | 76.47% |
| PLTR240531C00027000 | 2024-04-25 11:25AM EDT | 2024-05-31 | 0.41 | 0.40 | 0.44 | -0.02 | -4.65% | 7 | 234 | 71.48% |
| PLTR240621C00027000 | 2024-04-25 11:22AM EDT | 2024-06-21 | 0.61 | 0.60 | 0.62 | -0.03 | -4.69% | 191 | 8,412 | 65.14% |
| PLTR240719C00027000 | 2024-04-25 9:50AM EDT | 2024-07-19 | 0.83 | 0.83 | 0.86 | -0.05 | -5.68% | 9 | 9,323 | 60.84% |
| PLTR240816C00027000 | 2024-04-25 11:30AM EDT | 2024-08-16 | 1.36 | 1.35 | 1.37 | -0.06 | -4.23% | 150 | 5,763 | 65.48% |
| PLTR240920C00027000 | 2024-04-25 10:28AM EDT | 2024-09-20 | 1.63 | 1.56 | 1.60 | -0.04 | -2.40% | 7 | 5,096 | 61.72% |
| PLTR241018C00027000 | 2024-04-24 9:57AM EDT | 2024-10-18 | 2.09 | 1.80 | 1.83 | 0.00 | - | 28 | 1,366 | 60.89% |
| PLTR241115C00027000 | 2024-04-24 2:04PM EDT | 2024-11-15 | 2.37 | 2.26 | 2.29 | 0.00 | - | 42 | 1,409 | 64.11% |
| PLTR241220C00027000 | 2024-04-25 10:57AM EDT | 2024-12-20 | 2.47 | 2.52 | 2.55 | -0.13 | -5.00% | 41 | 7,023 | 63.14% |
| PLTR250117C00027000 | 2024-04-25 11:23AM EDT | 2025-01-17 | 2.70 | 2.69 | 2.72 | -0.11 | -3.91% | 191 | 11,425 | 62.11% |
| PLTR250321C00027000 | 2024-04-25 10:07AM EDT | 2025-03-21 | 3.25 | 3.25 | 3.35 | -0.36 | -9.97% | 3 | 33 | 63.31% |
| PLTR250620C00027000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 4.05 | 3.95 | 4.05 | -0.12 | -2.88% | 5 | 3,341 | 63.72% |
| PLTR260116C00027000 | 2024-04-25 11:32AM EDT | 2026-01-16 | 5.50 | 5.40 | 5.50 | -0.10 | -1.79% | 22 | 7,500 | 65.09% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426P00027000 | 2024-04-17 3:04PM EDT | 2024-04-26 | 5.57 | 5.65 | 5.70 | 0.00 | - | 3 | 0 | 150.00% |
| PLTR240503P00027000 | 2024-04-22 12:00PM EDT | 2024-05-03 | 6.40 | 5.65 | 5.70 | 0.00 | - | 2 | 9 | 70.31% |
| PLTR240510P00027000 | 2024-04-16 10:00AM EDT | 2024-05-10 | 5.78 | 5.75 | 5.85 | 0.00 | - | 20 | 22 | 75.98% |
| PLTR240517P00027000 | 2024-04-24 3:45PM EDT | 2024-05-17 | 5.72 | 5.85 | 5.95 | 0.00 | - | 5 | 1,987 | 74.02% |
| PLTR240531P00027000 | 2024-04-16 2:40PM EDT | 2024-05-31 | 5.65 | 5.95 | 6.05 | 0.00 | - | 11 | 12 | 65.23% |
| PLTR240621P00027000 | 2024-04-24 9:46AM EDT | 2024-06-21 | 6.10 | 6.10 | 6.20 | +0.53 | +9.52% | 1 | 1,122 | 59.08% |
| PLTR240719P00027000 | 2024-04-18 12:34PM EDT | 2024-07-19 | 6.40 | 6.20 | 6.30 | 0.00 | - | 2 | 557 | 52.00% |
| PLTR240816P00027000 | 2024-04-22 12:18PM EDT | 2024-08-16 | 7.06 | 6.60 | 6.70 | 0.00 | - | 10 | 2,841 | 55.91% |
| PLTR240920P00027000 | 2024-04-24 2:21PM EDT | 2024-09-20 | 6.60 | 6.75 | 6.85 | 0.00 | - | 1 | 267 | 52.17% |
| PLTR241018P00027000 | 2024-04-24 9:46AM EDT | 2024-10-18 | 6.45 | 6.90 | 7.00 | 0.00 | - | 1 | 117 | 50.78% |
| PLTR241115P00027000 | 2024-04-10 9:51AM EDT | 2024-11-15 | 6.75 | 7.20 | 7.30 | 0.00 | - | 49 | 1,603 | 52.39% |
| PLTR241220P00027000 | 2024-04-24 11:52AM EDT | 2024-12-20 | 7.55 | 7.35 | 7.40 | +0.20 | +2.72% | 1 | 3,746 | 50.37% |
| PLTR250117P00027000 | 2024-04-25 9:46AM EDT | 2025-01-17 | 7.60 | 7.45 | 7.55 | +0.31 | +4.25% | 1 | 3,223 | 50.22% |
| PLTR250321P00027000 | 2024-04-19 10:50AM EDT | 2025-03-21 | 8.20 | 7.80 | 7.95 | 0.00 | - | 1 | 29 | 50.34% |
| PLTR250620P00027000 | 2024-04-22 10:19AM EDT | 2025-06-20 | 8.75 | 8.30 | 8.35 | 0.00 | - | 1 | 1,250 | 49.07% |
| PLTR260116P00027000 | 2024-04-25 11:08AM EDT | 2026-01-16 | 9.21 | 9.15 | 9.65 | -0.39 | -4.06% | 20 | 879 | 51.81% |
