Marchés français ouverture 2 h 55 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 390,44 +838,28 (+2,23 %) EUR/USD
1,0709 +0,0005 (+0,04 %) HANG SENG
17 081,15 +252,22 (+1,50 %) Bitcoin EUR
62 240,35 +89,37 (+0,14 %)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426C00017000 | 2024-04-23 11:36AM EDT | 2024-04-26 | 4.68 | 3.80 | 5.70 | +0.68 | +17.00% | 181 | 100 | 185.94% |
| PLTR240503C00017000 | 2024-04-23 3:20PM EDT | 2024-05-03 | 4.75 | 4.45 | 5.00 | +0.65 | +15.85% | 4 | 11 | 96.09% |
| PLTR240510C00017000 | 2024-04-23 11:37AM EDT | 2024-05-10 | 4.80 | 4.50 | 5.15 | +0.80 | +20.00% | 4 | 83 | 89.26% |
| PLTR240517C00017000 | 2024-04-23 1:50PM EDT | 2024-05-17 | 4.93 | 4.65 | 5.00 | +0.58 | +13.33% | 20 | 5,042 | 75.00% |
| PLTR240524C00017000 | 2024-04-23 3:04PM EDT | 2024-05-24 | 4.95 | 4.75 | 5.05 | +0.45 | +10.00% | 3 | 15 | 72.95% |
| PLTR240531C00017000 | 2024-04-22 1:33PM EDT | 2024-05-31 | 4.35 | 4.85 | 5.05 | 0.00 | - | 5 | 7 | 69.63% |
| PLTR240621C00017000 | 2024-04-23 2:50PM EDT | 2024-06-21 | 5.25 | 5.15 | 5.25 | +0.55 | +11.70% | 25 | 11,064 | 68.95% |
| PLTR240719C00017000 | 2024-04-23 11:52AM EDT | 2024-07-19 | 5.45 | 5.40 | 5.50 | +1.05 | +23.86% | 1 | 990 | 66.11% |
| PLTR240816C00017000 | 2024-04-23 3:47PM EDT | 2024-08-16 | 5.85 | 5.80 | 5.90 | +0.45 | +8.33% | 122 | 1,589 | 69.43% |
| PLTR240920C00017000 | 2024-04-22 3:59PM EDT | 2024-09-20 | 5.55 | 6.05 | 6.10 | 0.00 | - | 41 | 153 | 66.36% |
| PLTR241018C00017000 | 2024-04-23 3:41PM EDT | 2024-10-18 | 6.30 | 6.25 | 6.35 | +0.73 | +13.11% | 10 | 778 | 65.94% |
| PLTR241115C00017000 | 2024-04-23 9:36AM EDT | 2024-11-15 | 6.40 | 6.60 | 6.70 | -0.20 | -3.03% | 20 | 77 | 68.41% |
| PLTR241220C00017000 | 2024-04-23 3:09PM EDT | 2024-12-20 | 6.90 | 6.80 | 6.90 | +0.70 | +11.29% | 52 | 2,507 | 66.92% |
| PLTR250117C00017000 | 2024-04-23 3:56PM EDT | 2025-01-17 | 7.05 | 6.80 | 7.20 | +0.50 | +7.63% | 39 | 12,139 | 65.97% |
| PLTR250620C00017000 | 2024-04-23 3:56PM EDT | 2025-06-20 | 8.14 | 8.05 | 8.20 | +0.54 | +7.11% | 68 | 6,655 | 68.04% |
| PLTR260116C00017000 | 2024-04-23 3:38PM EDT | 2026-01-16 | 9.30 | 8.30 | 10.00 | +0.50 | +5.68% | 35 | 6,425 | 67.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426P00017000 | 2024-04-23 12:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,459 | 112.50% |
| PLTR240503P00017000 | 2024-04-23 3:20PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 172 | 1,505 | 70.31% |
| PLTR240510P00017000 | 2024-04-23 3:34PM EDT | 2024-05-10 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 346 | 2,009 | 86.52% |
| PLTR240517P00017000 | 2024-04-23 3:42PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.21 | -0.07 | -25.93% | 4,284 | 6,730 | 77.34% |
| PLTR240524P00017000 | 2024-04-23 3:50PM EDT | 2024-05-24 | 0.25 | 0.24 | 0.26 | -0.06 | -19.35% | 49 | 478 | 72.07% |
| PLTR240531P00017000 | 2024-04-23 2:59PM EDT | 2024-05-31 | 0.28 | 0.27 | 0.29 | -0.08 | -22.22% | 499 | 366 | 67.38% |
| PLTR240621P00017000 | 2024-04-23 2:57PM EDT | 2024-06-21 | 0.41 | 0.41 | 0.42 | -0.11 | -21.15% | 38 | 9,311 | 61.72% |
| PLTR240719P00017000 | 2024-04-23 2:51PM EDT | 2024-07-19 | 0.55 | 0.54 | 0.56 | -0.11 | -16.67% | 4 | 1,271 | 56.35% |
| PLTR240816P00017000 | 2024-04-23 1:45PM EDT | 2024-08-16 | 0.91 | 0.88 | 0.91 | -0.10 | -9.90% | 26 | 6,061 | 60.16% |
| PLTR240920P00017000 | 2024-04-22 2:45PM EDT | 2024-09-20 | 1.18 | 1.03 | 1.06 | 0.00 | - | 3 | 3,916 | 56.59% |
| PLTR241018P00017000 | 2024-04-23 1:32PM EDT | 2024-10-18 | 1.21 | 1.17 | 1.20 | -0.11 | -8.33% | 5 | 2,867 | 55.27% |
| PLTR241115P00017000 | 2024-04-22 12:30PM EDT | 2024-11-15 | 1.71 | 1.46 | 1.51 | 0.00 | - | 6 | 1,313 | 57.72% |
| PLTR241220P00017000 | 2024-04-23 3:48PM EDT | 2024-12-20 | 1.63 | 1.60 | 1.64 | -0.14 | -7.91% | 130 | 5,873 | 55.93% |
| PLTR250117P00017000 | 2024-04-23 1:33PM EDT | 2025-01-17 | 1.72 | 1.67 | 1.74 | -0.18 | -9.47% | 20 | 8,775 | 54.47% |
| PLTR250620P00017000 | 2024-04-23 12:13PM EDT | 2025-06-20 | 2.48 | 2.38 | 2.54 | -0.17 | -6.42% | 6 | 11,016 | 54.00% |
| PLTR260116P00017000 | 2024-04-23 3:12PM EDT | 2026-01-16 | 3.25 | 3.15 | 3.30 | -0.28 | -7.93% | 18 | 4,122 | 52.73% |
