La bourse ferme dans 6 min
CAC 40
8 073,46 +76,82 (+0,96 %) Euro Stoxx 50
5 014,00 +57,04 (+1,15 %) Dow Jones
38 933,25 +80,98 (+0,21 %) EUR/USD
1,0783 +0,0009 (+0,09 %) Gold future
2 324,20 -7,00 (-0,30 %) Bitcoin EUR
59 236,38 +617,55 (+1,05 %)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:24AM EDT. Marché ouvert.
Prix d’exercice:27.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00027000 | 2024-05-07 11:08AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -1.23 | -99.19% | 7,109 | 22,635 | 98.44% |
| PLTR240517C00027000 | 2024-05-07 11:08AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -1.34 | -97.81% | 3,246 | 16,167 | 67.97% |
| PLTR240524C00027000 | 2024-05-07 11:06AM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | -1.38 | -95.83% | 286 | 1,420 | 59.77% |
| PLTR240531C00027000 | 2024-05-07 11:04AM EDT | 2024-05-31 | 0.09 | 0.08 | 0.10 | -1.48 | -94.27% | 1,754 | 1,386 | 54.10% |
| PLTR240607C00027000 | 2024-05-07 11:05AM EDT | 2024-06-07 | 0.15 | 0.11 | 0.14 | -1.53 | -91.07% | 128 | 389 | 51.56% |
| PLTR240614C00027000 | 2024-05-07 10:57AM EDT | 2024-06-14 | 0.20 | 0.17 | 0.21 | -1.59 | -88.83% | 278 | 94 | 51.95% |
| PLTR240621C00027000 | 2024-05-07 11:05AM EDT | 2024-06-21 | 0.21 | 0.21 | 0.23 | -1.61 | -88.46% | 3,691 | 14,799 | 50.39% |
| PLTR240719C00027000 | 2024-05-07 10:59AM EDT | 2024-07-19 | 0.43 | 0.41 | 0.45 | -1.76 | -80.37% | 987 | 10,059 | 49.02% |
| PLTR240816C00027000 | 2024-05-07 11:07AM EDT | 2024-08-16 | 1.05 | 1.04 | 1.07 | -1.95 | -65.00% | 676 | 6,134 | 58.74% |
| PLTR240920C00027000 | 2024-05-07 11:06AM EDT | 2024-09-20 | 1.31 | 1.30 | 1.40 | -2.14 | -62.03% | 957 | 5,054 | 56.98% |
| PLTR241018C00027000 | 2024-05-07 10:45AM EDT | 2024-10-18 | 1.54 | 1.54 | 1.61 | -1.96 | -56.16% | 61 | 2,109 | 56.15% |
| PLTR241115C00027000 | 2024-05-07 10:55AM EDT | 2024-11-15 | 2.01 | 2.08 | 2.18 | -2.18 | -52.03% | 34 | 1,376 | 61.23% |
| PLTR241220C00027000 | 2024-05-07 11:04AM EDT | 2024-12-20 | 2.33 | 2.33 | 2.43 | -2.19 | -48.45% | 493 | 7,188 | 60.11% |
| PLTR250117C00027000 | 2024-05-07 11:06AM EDT | 2025-01-17 | 2.56 | 2.51 | 2.54 | -2.19 | -46.11% | 1,223 | 10,786 | 58.77% |
| PLTR250321C00027000 | 2024-05-07 10:28AM EDT | 2025-03-21 | 3.10 | 3.10 | 3.15 | -2.40 | -43.64% | 96 | 285 | 60.16% |
| PLTR250620C00027000 | 2024-05-07 11:07AM EDT | 2025-06-20 | 3.95 | 3.90 | 4.00 | -2.40 | -38.52% | 51 | 3,567 | 62.07% |
| PLTR260116C00027000 | 2024-05-07 10:59AM EDT | 2026-01-16 | 5.40 | 5.40 | 5.50 | -2.60 | -32.50% | 513 | 8,000 | 63.83% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00027000 | 2024-05-07 10:49AM EDT | 2024-05-10 | 5.57 | 5.30 | 5.40 | +2.57 | +85.67% | 380 | 1,042 | 112.50% |
| PLTR240517P00027000 | 2024-05-07 10:16AM EDT | 2024-05-17 | 5.35 | 5.30 | 5.65 | +2.20 | +69.84% | 79 | 2,112 | 93.36% |
| PLTR240524P00027000 | 2024-05-06 1:09PM EDT | 2024-05-24 | 3.37 | 5.25 | 5.45 | 0.00 | - | 50 | 66 | 53.13% |
| PLTR240531P00027000 | 2024-05-07 9:34AM EDT | 2024-05-31 | 5.15 | 5.30 | 5.45 | +1.93 | +59.94% | 3 | 23 | 59.38% |
| PLTR240621P00027000 | 2024-05-07 10:54AM EDT | 2024-06-21 | 5.58 | 5.40 | 5.50 | +2.13 | +61.74% | 46 | 1,431 | 47.46% |
| PLTR240719P00027000 | 2024-05-07 9:38AM EDT | 2024-07-19 | 5.52 | 5.45 | 5.60 | +1.80 | +48.39% | 84 | 596 | 42.33% |
| PLTR240816P00027000 | 2024-05-07 9:46AM EDT | 2024-08-16 | 5.90 | 5.90 | 6.05 | +1.59 | +36.89% | 1 | 2,839 | 50.29% |
| PLTR240920P00027000 | 2024-05-06 2:38PM EDT | 2024-09-20 | 4.60 | 6.15 | 6.25 | 0.00 | - | 66 | 301 | 48.02% |
| PLTR241018P00027000 | 2024-05-06 2:55PM EDT | 2024-10-18 | 4.80 | 6.30 | 6.45 | 0.00 | - | 43 | 200 | 47.78% |
| PLTR241115P00027000 | 2024-05-06 1:20PM EDT | 2024-11-15 | 5.40 | 6.65 | 6.80 | 0.00 | - | 132 | 1,480 | 50.39% |
| PLTR241220P00027000 | 2024-05-07 11:02AM EDT | 2024-12-20 | 6.95 | 6.85 | 6.90 | +1.49 | +27.29% | 24 | 3,744 | 47.95% |
| PLTR250117P00027000 | 2024-05-07 10:49AM EDT | 2025-01-17 | 7.10 | 6.90 | 7.05 | +1.45 | +25.66% | 6 | 3,181 | 47.46% |
| PLTR250321P00027000 | 2024-05-06 2:44PM EDT | 2025-03-21 | 6.10 | 7.35 | 7.50 | 0.00 | - | 159 | 214 | 48.36% |
| PLTR250620P00027000 | 2024-05-07 10:16AM EDT | 2025-06-20 | 8.07 | 7.90 | 9.10 | +1.22 | +17.81% | 11 | 1,298 | 53.75% |
| PLTR260116P00027000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 8.45 | 8.80 | 9.15 | +0.61 | +7.78% | 2 | 1,043 | 49.49% |
