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
59 466,23 +1 007,03 (+1,72 %)
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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240510C00035000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3,065 | 3,114 | 143.75% |
| PLTR240517C00035000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 173 | 18,488 | 112.50% |
| PLTR240524C00035000 | 2024-05-03 1:05PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.12 | +0.02 | +33.33% | 38 | 158 | 96.88% |
| PLTR240621C00035000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.21 | 0.18 | 0.21 | +0.03 | +16.67% | 505 | 11,534 | 72.27% |
| PLTR240719C00035000 | 2024-05-03 3:49PM EDT | 2024-07-19 | 0.29 | 0.28 | 0.33 | +0.04 | +16.00% | 40 | 3,371 | 63.67% |
| PLTR240816C00035000 | 2024-05-03 3:17PM EDT | 2024-08-16 | 0.69 | 0.67 | 0.73 | +0.09 | +15.00% | 147 | 3,239 | 68.60% |
| PLTR240920C00035000 | 2024-05-03 3:29PM EDT | 2024-09-20 | 0.89 | 0.77 | 0.90 | +0.14 | +18.67% | 32 | 6,981 | 62.84% |
| PLTR241018C00035000 | 2024-05-03 1:36PM EDT | 2024-10-18 | 1.01 | 1.04 | 1.09 | +0.13 | +14.77% | 32 | 1,125 | 62.35% |
| PLTR241115C00035000 | 2024-05-03 12:03PM EDT | 2024-11-15 | 1.47 | 1.47 | 1.55 | +0.33 | +28.95% | 9 | 1,642 | 65.92% |
| PLTR241220C00035000 | 2024-05-03 11:58AM EDT | 2024-12-20 | 1.66 | 1.69 | 1.74 | +0.14 | +9.21% | 49 | 3,188 | 63.97% |
| PLTR250117C00035000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 1.90 | 1.87 | 1.95 | +0.23 | +13.77% | 64 | 18,455 | 63.23% |
| PLTR250620C00035000 | 2024-05-03 3:21PM EDT | 2025-06-20 | 3.15 | 3.15 | 3.25 | +0.28 | +9.76% | 34 | 4,701 | 64.04% |
| PLTR260116C00035000 | 2024-05-03 3:49PM EDT | 2026-01-16 | 4.73 | 4.65 | 4.80 | +0.39 | +8.99% | 1,470 | 7,664 | 64.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR240517P00035000 | 2024-04-25 2:01PM EDT | 2024-05-17 | 13.40 | 11.35 | 12.10 | 0.00 | - | 7 | 7 | 109.38% |
| PLTR240621P00035000 | 2024-04-23 9:48AM EDT | 2024-06-21 | 13.32 | 11.60 | 11.90 | 0.00 | - | 8 | 21 | 60.74% |
| PLTR240719P00035000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 11.86 | 11.65 | 11.95 | -1.18 | -9.05% | 7 | 737 | 52.83% |
| PLTR240816P00035000 | 2024-04-15 9:50AM EDT | 2024-08-16 | 12.40 | 11.95 | 12.30 | 0.00 | - | 13 | 320 | 60.45% |
| PLTR240920P00035000 | 2024-05-03 2:24PM EDT | 2024-09-20 | 12.00 | 12.00 | 12.40 | -0.45 | -3.61% | 16 | 111 | 54.59% |
| PLTR241018P00035000 | 2024-05-03 10:11AM EDT | 2024-10-18 | 12.40 | 12.10 | 12.40 | -2.05 | -14.19% | 3 | 223 | 51.17% |
| PLTR241115P00035000 | 2024-04-26 2:01PM EDT | 2024-11-15 | 13.11 | 12.30 | 12.75 | 0.00 | - | 1 | 956 | 53.52% |
| PLTR241220P00035000 | 2024-04-15 12:38PM EDT | 2024-12-20 | 13.45 | 12.40 | 12.75 | 0.00 | - | 28 | 184 | 50.24% |
| PLTR250117P00035000 | 2024-05-03 10:27AM EDT | 2025-01-17 | 12.87 | 12.55 | 12.95 | -0.39 | -2.94% | 4 | 1,207 | 50.46% |
| PLTR250620P00035000 | 2024-04-30 3:43PM EDT | 2025-06-20 | 14.34 | 12.75 | 14.25 | 0.00 | - | 1 | 546 | 57.52% |
| PLTR260116P00035000 | 2024-05-02 12:31PM EDT | 2026-01-16 | 14.76 | 13.45 | 14.45 | 0.00 | - | 3 | 200 | 48.56% |
