Marchés français ouverture 4 h 42 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 797,03 -663,05 (-1,72 %) EUR/USD
1,0709 +0,0008 (+0,07 %) HANG SENG
17 264,13 +62,86 (+0,37 %) Bitcoin EUR
60 026,11 -2 283,85 (-3,67 %)
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:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426C00025000 | 2024-04-24 12:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 644 | 5,235 | 84.38% |
| PLTR240503C00025000 | 2024-04-24 3:44PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 781 | 7,717 | 54.69% |
| PLTR240510C00025000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 0.55 | 0.55 | 0.57 | +0.01 | +1.85% | 1,202 | 6,590 | 91.02% |
| PLTR240517C00025000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 0.65 | 0.64 | 0.66 | +0.04 | +6.56% | 2,393 | 68,177 | 81.05% |
| PLTR240524C00025000 | 2024-04-24 3:32PM EDT | 2024-05-24 | 0.74 | 0.72 | 0.74 | +0.04 | +5.71% | 235 | 2,211 | 74.80% |
| PLTR240531C00025000 | 2024-04-24 3:37PM EDT | 2024-05-31 | 0.80 | 0.78 | 0.80 | +0.03 | +3.90% | 277 | 1,241 | 69.92% |
| PLTR240621C00025000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 1.05 | 1.04 | 1.06 | -0.01 | -0.94% | 1,822 | 23,729 | 64.40% |
| PLTR240719C00025000 | 2024-04-24 3:45PM EDT | 2024-07-19 | 1.33 | 1.31 | 1.34 | 0.00 | - | 549 | 6,599 | 60.01% |
| PLTR240816C00025000 | 2024-04-24 2:36PM EDT | 2024-08-16 | 1.90 | 1.89 | 1.93 | -0.01 | -0.52% | 336 | 4,263 | 64.80% |
| PLTR240920C00025000 | 2024-04-24 3:03PM EDT | 2024-09-20 | 2.15 | 2.18 | 2.22 | -0.06 | -2.71% | 122 | 5,380 | 62.06% |
| PLTR241018C00025000 | 2024-04-24 3:12PM EDT | 2024-10-18 | 2.42 | 2.43 | 2.51 | -0.04 | -1.63% | 45 | 4,601 | 61.47% |
| PLTR241115C00025000 | 2024-04-24 12:22PM EDT | 2024-11-15 | 2.88 | 2.91 | 3.05 | -0.03 | -1.03% | 54 | 829 | 65.06% |
| PLTR241220C00025000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 3.22 | 3.15 | 3.25 | +0.01 | +0.31% | 127 | 6,980 | 63.28% |
| PLTR250117C00025000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 3.40 | 3.35 | 3.40 | 0.00 | - | 323 | 31,144 | 62.26% |
| PLTR250321C00025000 | 2024-04-24 1:49PM EDT | 2025-03-21 | 4.04 | 3.05 | 4.05 | +0.04 | +1.00% | 14 | 62 | 58.15% |
| PLTR250620C00025000 | 2024-04-24 3:15PM EDT | 2025-06-20 | 4.71 | 4.70 | 4.80 | -0.09 | -1.88% | 235 | 6,015 | 64.50% |
| PLTR260116C00025000 | 2024-04-24 3:47PM EDT | 2026-01-16 | 6.20 | 6.15 | 6.25 | -0.05 | -0.80% | 436 | 11,905 | 65.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240426P00025000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 3.45 | 3.35 | 4.15 | +0.11 | +3.29% | 85 | 565 | 211.33% |
| PLTR240503P00025000 | 2024-04-24 3:41PM EDT | 2024-05-03 | 3.45 | 3.35 | 3.65 | +0.08 | +2.37% | 105 | 516 | 66.80% |
| PLTR240510P00025000 | 2024-04-24 3:41PM EDT | 2024-05-10 | 3.93 | 3.85 | 3.95 | +0.14 | +3.69% | 1,284 | 2,009 | 86.13% |
| PLTR240517P00025000 | 2024-04-24 3:34PM EDT | 2024-05-17 | 4.02 | 3.95 | 4.05 | +0.07 | +1.77% | 54 | 9,848 | 77.64% |
| PLTR240524P00025000 | 2024-04-24 2:59PM EDT | 2024-05-24 | 4.15 | 4.00 | 4.10 | +0.17 | +4.27% | 3 | 50 | 70.51% |
| PLTR240531P00025000 | 2024-04-22 9:47AM EDT | 2024-05-31 | 4.80 | 4.05 | 4.15 | 0.00 | - | 1 | 8 | 65.63% |
| PLTR240621P00025000 | 2024-04-24 3:32PM EDT | 2024-06-21 | 4.28 | 4.25 | 4.35 | -0.02 | -0.47% | 26 | 8,405 | 59.23% |
| PLTR240719P00025000 | 2024-04-24 1:59PM EDT | 2024-07-19 | 4.45 | 4.45 | 4.55 | +0.05 | +1.14% | 27 | 2,863 | 53.96% |
| PLTR240816P00025000 | 2024-04-24 2:30PM EDT | 2024-08-16 | 5.00 | 4.90 | 5.00 | -0.65 | -11.50% | 2 | 1,373 | 56.89% |
| PLTR240920P00025000 | 2024-04-23 11:02AM EDT | 2024-09-20 | 5.05 | 5.10 | 5.20 | 0.00 | - | 1 | 960 | 53.52% |
| PLTR241018P00025000 | 2024-04-23 3:41PM EDT | 2024-10-18 | 5.25 | 5.25 | 5.35 | 0.00 | - | 53 | 609 | 51.69% |
| PLTR241115P00025000 | 2024-04-18 2:44PM EDT | 2024-11-15 | 6.10 | 5.60 | 5.70 | 0.00 | - | 11 | 1,420 | 53.56% |
| PLTR241220P00025000 | 2024-04-23 9:30AM EDT | 2024-12-20 | 5.96 | 5.80 | 5.90 | 0.00 | - | 10 | 3,836 | 52.39% |
| PLTR250117P00025000 | 2024-04-24 10:21AM EDT | 2025-01-17 | 5.73 | 5.90 | 6.00 | -0.18 | -3.05% | 70 | 9,413 | 50.95% |
| PLTR250321P00025000 | 2024-04-22 3:54PM EDT | 2025-03-21 | 6.65 | 5.80 | 6.45 | 0.00 | - | 10 | 13 | 51.98% |
| PLTR250620P00025000 | 2024-04-22 10:27AM EDT | 2025-06-20 | 7.45 | 6.80 | 6.90 | 0.00 | - | 10 | 1,560 | 50.34% |
| PLTR260116P00025000 | 2024-04-22 2:21PM EDT | 2026-01-16 | 8.00 | 7.70 | 7.80 | 0.00 | - | 6 | 1,344 | 49.55% |
