La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 489,59 -1 770,59 (-3,04 %)
Palantir Technologies Inc. (PLTR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:15.00
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517C00015000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 5.65 | 5.60 | 5.70 | -0.80 | -12.40% | 241 | 1,230 | 130.47% |
| PLTR240524C00015000 | 2024-05-10 3:20PM EDT | 2024-05-24 | 5.57 | 4.25 | 5.80 | -0.93 | -14.31% | 52 | 245 | 125.59% |
| PLTR240531C00015000 | 2024-05-10 1:51PM EDT | 2024-05-31 | 5.60 | 4.15 | 6.75 | -0.80 | -12.50% | 21 | 54 | 191.11% |
| PLTR240607C00015000 | 2024-05-10 3:26PM EDT | 2024-06-07 | 5.65 | 5.50 | 5.80 | -0.60 | -9.60% | 16 | 14 | 65.23% |
| PLTR240614C00015000 | 2024-05-10 10:41AM EDT | 2024-06-14 | 6.08 | 4.65 | 6.80 | -0.57 | -8.57% | 2 | 16 | 70.51% |
| PLTR240621C00015000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 5.80 | 5.60 | 5.95 | -0.60 | -9.37% | 137 | 13,439 | 69.92% |
| PLTR240719C00015000 | 2024-05-10 1:21PM EDT | 2024-07-19 | 5.89 | 5.80 | 6.95 | -0.41 | -6.51% | 28 | 537 | 88.09% |
| PLTR240816C00015000 | 2024-05-10 3:49PM EDT | 2024-08-16 | 6.12 | 6.00 | 7.25 | -0.68 | -10.00% | 204 | 827 | 83.94% |
| PLTR240920C00015000 | 2024-05-10 3:31PM EDT | 2024-09-20 | 6.33 | 6.30 | 6.40 | -0.82 | -11.47% | 63 | 1,715 | 63.04% |
| PLTR241018C00015000 | 2024-05-10 10:54AM EDT | 2024-10-18 | 6.74 | 6.45 | 7.30 | -0.58 | -7.92% | 2 | 660 | 72.46% |
| PLTR241115C00015000 | 2024-05-10 11:49AM EDT | 2024-11-15 | 6.80 | 6.75 | 7.85 | -0.45 | -6.21% | 5 | 91 | 77.39% |
| PLTR241220C00015000 | 2024-05-10 12:50PM EDT | 2024-12-20 | 7.05 | 6.90 | 8.05 | -0.50 | -6.62% | 22 | 554 | 74.95% |
| PLTR250117C00015000 | 2024-05-10 3:42PM EDT | 2025-01-17 | 7.15 | 7.00 | 7.35 | -0.55 | -7.14% | 561 | 20,380 | 64.40% |
| PLTR250321C00015000 | 2024-05-10 11:51AM EDT | 2025-03-21 | 7.65 | 6.60 | 7.80 | -0.85 | -10.00% | 51 | 565 | 58.06% |
| PLTR250620C00015000 | 2024-05-10 3:46PM EDT | 2025-06-20 | 8.10 | 8.00 | 8.60 | -0.55 | -6.36% | 219 | 3,350 | 68.92% |
| PLTR260116C00015000 | 2024-05-10 3:44PM EDT | 2026-01-16 | 9.25 | 9.10 | 9.25 | -0.50 | -5.13% | 830 | 9,566 | 67.21% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517P00015000 | 2024-05-10 12:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 242 | 13,378 | 93.75% |
| PLTR240524P00015000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 186 | 75.00% |
| PLTR240531P00015000 | 2024-05-10 3:32PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 38 | 845 | 61.72% |
| PLTR240607P00015000 | 2024-05-10 11:17AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 2 | 67 | 57.81% |
| PLTR240614P00015000 | 2024-05-10 12:42PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.05 | -0.09 | -75.00% | 6 | 23 | 53.13% |
| PLTR240621P00015000 | 2024-05-10 3:25PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 92 | 17,826 | 50.00% |
| PLTR240719P00015000 | 2024-05-10 2:21PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 17 | 7,636 | 46.29% |
| PLTR240816P00015000 | 2024-05-10 3:13PM EDT | 2024-08-16 | 0.30 | 0.29 | 0.32 | +0.03 | +11.11% | 820 | 2,340 | 53.52% |
| PLTR240920P00015000 | 2024-05-10 3:12PM EDT | 2024-09-20 | 0.42 | 0.41 | 0.43 | +0.06 | +16.67% | 690 | 4,870 | 50.88% |
| PLTR241018P00015000 | 2024-05-10 3:21PM EDT | 2024-10-18 | 0.53 | 0.51 | 0.53 | +0.09 | +20.45% | 359 | 3,662 | 50.20% |
| PLTR241115P00015000 | 2024-05-10 2:49PM EDT | 2024-11-15 | 0.75 | 0.74 | 0.77 | +0.06 | +8.70% | 588 | 5,261 | 53.03% |
| PLTR241220P00015000 | 2024-05-10 3:35PM EDT | 2024-12-20 | 0.88 | 0.87 | 0.90 | +0.08 | +10.00% | 164 | 1,884 | 52.05% |
| PLTR250117P00015000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 0.98 | 0.96 | 0.99 | +0.07 | +7.69% | 336 | 29,611 | 51.20% |
| PLTR250321P00015000 | 2024-05-10 2:36PM EDT | 2025-03-21 | 1.27 | 1.25 | 1.30 | +0.08 | +6.72% | 63 | 667 | 51.83% |
| PLTR250620P00015000 | 2024-05-10 3:17PM EDT | 2025-06-20 | 1.64 | 1.58 | 1.64 | +0.12 | +7.89% | 232 | 11,410 | 51.34% |
| PLTR260116P00015000 | 2024-05-10 3:37PM EDT | 2026-01-16 | 2.32 | 2.28 | 2.33 | +0.05 | +2.20% | 509 | 3,571 | 50.88% |
