Marchés français ouverture 4 h 29 min
Dow Jones
37 753,31 -45,66 (-0,12 %) Nasdaq
15 683,37 -181,88 (-1,15 %) Nikkei 225
38 020,94 +59,14 (+0,16 %) EUR/USD
1,0678 +0,0003 (+0,03 %) HANG SENG
16 377,55 +125,71 (+0,77 %) Bitcoin EUR
57 641,36 -2 199,73 (-3,68 %)
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:22.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240419C00022000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.11 | 0.10 | 0.11 | -0.25 | -69.44% | 13,150 | 10,409 | 53.91% |
| PLTR240426C00022000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.37 | 0.36 | 0.38 | -0.27 | -42.19% | 2,718 | 1,776 | 49.41% |
| PLTR240503C00022000 | 2024-04-17 3:59PM EDT | 2024-05-03 | 0.59 | 0.57 | 0.59 | -0.28 | -32.18% | 516 | 1,297 | 49.41% |
| PLTR240510C00022000 | 2024-04-17 3:59PM EDT | 2024-05-10 | 1.54 | 1.51 | 1.56 | -0.26 | -14.44% | 924 | 867 | 85.94% |
| PLTR240517C00022000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 1.65 | 1.65 | 1.67 | -0.26 | -13.61% | 1,231 | 6,985 | 80.37% |
| PLTR240524C00022000 | 2024-04-17 3:58PM EDT | 2024-05-24 | 1.75 | 1.73 | 1.77 | -0.25 | -12.50% | 224 | 3,122 | 75.68% |
| PLTR240531C00022000 | 2024-04-17 1:35PM EDT | 2024-05-31 | 1.89 | 1.79 | 1.85 | -0.18 | -8.70% | 84 | 129 | 71.78% |
| PLTR240621C00022000 | 2024-04-17 3:55PM EDT | 2024-06-21 | 2.10 | 2.07 | 2.09 | -0.28 | -11.76% | 791 | 9,639 | 66.31% |
| PLTR240719C00022000 | 2024-04-17 3:38PM EDT | 2024-07-19 | 2.41 | 2.37 | 2.39 | -0.28 | -10.41% | 221 | 2,210 | 62.43% |
| PLTR240816C00022000 | 2024-04-17 3:58PM EDT | 2024-08-16 | 3.00 | 2.97 | 2.99 | -0.30 | -9.09% | 150 | 1,997 | 67.04% |
| PLTR240920C00022000 | 2024-04-17 3:54PM EDT | 2024-09-20 | 3.30 | 3.25 | 3.35 | -0.34 | -9.34% | 30 | 1,957 | 64.84% |
| PLTR241018C00022000 | 2024-04-17 10:58AM EDT | 2024-10-18 | 3.60 | 3.50 | 3.60 | -0.23 | -6.01% | 7 | 191 | 63.87% |
| PLTR241115C00022000 | 2024-04-17 1:12PM EDT | 2024-11-15 | 4.05 | 4.00 | 4.05 | -0.30 | -6.90% | 11 | 545 | 66.94% |
| PLTR241220C00022000 | 2024-04-17 2:15PM EDT | 2024-12-20 | 4.40 | 4.25 | 4.30 | -0.25 | -5.38% | 65 | 1,679 | 65.67% |
| PLTR250117C00022000 | 2024-04-17 3:38PM EDT | 2025-01-17 | 4.50 | 4.45 | 4.50 | -0.40 | -8.16% | 251 | 12,783 | 65.01% |
| PLTR250620C00022000 | 2024-04-17 3:57PM EDT | 2025-06-20 | 5.75 | 5.55 | 5.80 | -0.40 | -6.50% | 101 | 5,579 | 65.55% |
| PLTR260116C00022000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 7.10 | 7.00 | 7.20 | -0.44 | -5.84% | 140 | 6,386 | 67.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240419P00022000 | 2024-04-17 3:59PM EDT | 2024-04-19 | 0.79 | 0.72 | 0.80 | +0.29 | +58.00% | 3,389 | 16,131 | 55.08% |
| PLTR240426P00022000 | 2024-04-17 3:57PM EDT | 2024-04-26 | 1.02 | 1.03 | 1.05 | +0.29 | +39.73% | 947 | 10,707 | 47.66% |
| PLTR240503P00022000 | 2024-04-17 3:53PM EDT | 2024-05-03 | 1.16 | 1.20 | 1.24 | +0.25 | +27.47% | 237 | 5,947 | 47.07% |
| PLTR240510P00022000 | 2024-04-17 3:32PM EDT | 2024-05-10 | 2.09 | 2.14 | 2.19 | +0.27 | +14.84% | 551 | 2,193 | 83.11% |
| PLTR240517P00022000 | 2024-04-17 3:50PM EDT | 2024-05-17 | 2.20 | 2.24 | 2.27 | +0.24 | +12.24% | 1,078 | 26,207 | 76.47% |
| PLTR240524P00022000 | 2024-04-17 3:26PM EDT | 2024-05-24 | 2.28 | 2.31 | 2.35 | +0.24 | +11.76% | 230 | 1,148 | 71.63% |
| PLTR240531P00022000 | 2024-04-17 1:29PM EDT | 2024-05-31 | 2.29 | 2.36 | 2.42 | +0.19 | +9.05% | 56 | 1,244 | 67.72% |
| PLTR240621P00022000 | 2024-04-17 3:53PM EDT | 2024-06-21 | 2.56 | 2.56 | 2.60 | +0.25 | +10.82% | 191 | 4,891 | 61.04% |
| PLTR240719P00022000 | 2024-04-17 3:38PM EDT | 2024-07-19 | 2.77 | 2.79 | 2.82 | +0.22 | +8.63% | 168 | 1,618 | 56.25% |
| PLTR240816P00022000 | 2024-04-17 12:02PM EDT | 2024-08-16 | 3.20 | 3.25 | 3.35 | +0.14 | +4.58% | 3 | 3,246 | 59.45% |
| PLTR240920P00022000 | 2024-04-17 3:27PM EDT | 2024-09-20 | 3.47 | 3.50 | 3.55 | +0.24 | +7.43% | 18 | 1,736 | 56.42% |
| PLTR241018P00022000 | 2024-04-16 1:24PM EDT | 2024-10-18 | 3.43 | 3.65 | 3.75 | 0.00 | - | 7 | 738 | 54.88% |
| PLTR241115P00022000 | 2024-04-16 9:48AM EDT | 2024-11-15 | 4.15 | 4.05 | 4.10 | 0.00 | - | 2 | 141 | 56.96% |
| PLTR241220P00022000 | 2024-04-17 12:03PM EDT | 2024-12-20 | 4.20 | 4.20 | 4.30 | +0.10 | +2.44% | 58 | 1,785 | 55.30% |
| PLTR250117P00022000 | 2024-04-17 2:30PM EDT | 2025-01-17 | 4.23 | 4.30 | 4.40 | +0.10 | +2.42% | 80 | 4,913 | 53.78% |
| PLTR250620P00022000 | 2024-04-17 2:36PM EDT | 2025-06-20 | 5.12 | 5.15 | 5.30 | +0.12 | +2.40% | 2 | 2,137 | 52.76% |
| PLTR260116P00022000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 6.05 | 6.05 | 6.20 | +0.05 | +0.83% | 33 | 1,147 | 51.51% |
