La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 622,74 +331,46 (+0,57 %)
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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00030000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.15 | 0.14 | 0.15 | +0.05 | +50.00% | 7,788 | 5,472 | 133.98% |
| PLTR240517C00030000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.24 | 0.24 | 0.25 | +0.06 | +33.33% | 4,788 | 27,135 | 103.91% |
| PLTR240524C00030000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 0.32 | 0.30 | 0.33 | +0.10 | +45.45% | 916 | 974 | 89.94% |
| PLTR240531C00030000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.36 | 0.31 | 0.38 | +0.08 | +28.57% | 574 | 558 | 79.49% |
| PLTR240607C00030000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 0.44 | 0.44 | 0.45 | +0.12 | +37.50% | 284 | 844 | 76.66% |
| PLTR240621C00030000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.55 | 0.54 | 0.58 | +0.11 | +25.00% | 2,132 | 23,109 | 69.73% |
| PLTR240719C00030000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 0.80 | 0.77 | 0.82 | +0.13 | +19.40% | 810 | 6,752 | 62.99% |
| PLTR240816C00030000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 1.39 | 1.37 | 1.41 | +0.23 | +19.83% | 390 | 9,292 | 68.31% |
| PLTR240920C00030000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 1.68 | 1.63 | 1.70 | +0.22 | +15.07% | 212 | 7,215 | 64.45% |
| PLTR241018C00030000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 1.87 | 1.86 | 1.90 | +0.22 | +13.33% | 67 | 1,471 | 62.50% |
| PLTR241115C00030000 | 2024-05-03 12:10PM EDT | 2024-11-15 | 2.34 | 2.23 | 2.44 | +0.19 | +8.84% | 47 | 8,094 | 64.92% |
| PLTR241220C00030000 | 2024-05-03 3:56PM EDT | 2024-12-20 | 2.65 | 2.63 | 2.70 | +0.29 | +12.29% | 148 | 7,839 | 64.40% |
| PLTR250117C00030000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 2.90 | 2.85 | 2.90 | +0.35 | +13.73% | 1,359 | 30,240 | 63.55% |
| PLTR250321C00030000 | 2024-05-03 2:57PM EDT | 2025-03-21 | 3.45 | 3.45 | 3.55 | +0.30 | +9.52% | 88 | 804 | 64.23% |
| PLTR250620C00030000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 4.35 | 4.25 | 4.40 | +0.40 | +10.13% | 214 | 10,793 | 65.06% |
| PLTR260116C00030000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 5.95 | 5.85 | 6.20 | +0.47 | +8.58% | 1,297 | 10,008 | 66.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510P00030000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 6.81 | 6.70 | 7.25 | -0.64 | -8.59% | 3 | 208 | 162.70% |
| PLTR240517P00030000 | 2024-05-03 11:17AM EDT | 2024-05-17 | 6.90 | 6.80 | 7.20 | -0.83 | -10.74% | 58 | 1,371 | 113.09% |
| PLTR240621P00030000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 7.15 | 6.95 | 7.25 | -0.45 | -5.92% | 91 | 1,290 | 63.87% |
| PLTR240719P00030000 | 2024-05-03 9:33AM EDT | 2024-07-19 | 7.39 | 7.15 | 7.40 | -0.51 | -6.46% | 10 | 501 | 56.93% |
| PLTR240816P00030000 | 2024-05-03 11:56AM EDT | 2024-08-16 | 7.85 | 7.50 | 7.90 | -0.35 | -4.27% | 1 | 205 | 59.81% |
| PLTR240920P00030000 | 2024-04-30 11:42AM EDT | 2024-09-20 | 8.60 | 7.80 | 8.05 | 0.00 | - | 1 | 217 | 56.40% |
| PLTR241018P00030000 | 2024-04-02 9:36AM EDT | 2024-10-18 | 8.85 | 8.10 | 8.85 | 0.00 | - | 2 | 174 | 61.23% |
| PLTR241115P00030000 | 2024-04-29 11:15AM EDT | 2024-11-15 | 8.70 | 8.30 | 8.45 | 0.00 | - | 8 | 596 | 55.08% |
| PLTR241220P00030000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 8.56 | 8.40 | 8.60 | -0.34 | -3.82% | 10 | 244 | 52.54% |
| PLTR250117P00030000 | 2024-05-02 11:19AM EDT | 2025-01-17 | 8.72 | 8.60 | 8.75 | -0.42 | -4.60% | 1 | 2,783 | 52.03% |
| PLTR250321P00030000 | 2024-04-22 9:34AM EDT | 2025-03-21 | 10.75 | 8.45 | 11.20 | 0.00 | - | - | 1 | 60.27% |
| PLTR250620P00030000 | 2024-05-02 11:33AM EDT | 2025-06-20 | 10.05 | 9.50 | 10.15 | 0.00 | - | 335 | 1,249 | 53.20% |
| PLTR260116P00030000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 10.61 | 10.40 | 11.60 | -0.22 | -2.03% | 22 | 625 | 53.03% |
