La bourse est fermée
CAC 40
6 515,75 +105,17 (+1,64 %) Euro Stoxx 50
3 808,86 +68,55 (+1,83 %) Dow Jones
32 992,46 +355,27 (+1,09 %) EUR/USD
1,0715 -0,0018 (-0,17 %) Gold future
1 856,70 +2,80 (+0,15 %) BTC-EUR
26 830,37 -1 033,96 (-3,71 %)
Palantir Technologies Inc. (PLTR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:42PM EDT. Marché ouvert.
Prix d’exercice:5.00
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220527C00005000 | 2022-05-27 11:18AM EDT | 2022-05-27 | 3.60 | 3.70 | 3.80 | +0.32 | +9.76% | 10 | 54 | 600.00% |
| PLTR220603C00005000 | 2022-05-27 11:49AM EDT | 2022-06-03 | 3.69 | 3.70 | 3.75 | +0.90 | +32.26% | 2 | 24 | 162.50% |
| PLTR220610C00005000 | 2022-05-27 12:12PM EDT | 2022-06-10 | 3.75 | 3.70 | 3.80 | +0.40 | +11.94% | 1 | 203 | 154.69% |
| PLTR220617C00005000 | 2022-05-26 3:41PM EDT | 2022-06-17 | 3.38 | 3.70 | 3.80 | 0.00 | - | 2 | 357 | 128.13% |
| PLTR220624C00005000 | 2022-05-20 2:43PM EDT | 2022-06-24 | 2.99 | 3.70 | 3.85 | 0.00 | - | 83 | 85 | 125.00% |
| PLTR220715C00005000 | 2022-05-27 12:24PM EDT | 2022-07-15 | 3.80 | 3.75 | 3.85 | +0.70 | +22.58% | 5 | 247 | 103.13% |
| PLTR220819C00005000 | 2022-05-27 11:31AM EDT | 2022-08-19 | 3.85 | 3.90 | 3.95 | +0.45 | +13.24% | 12 | 155 | 101.95% |
| PLTR220916C00005000 | 2022-05-27 11:10AM EDT | 2022-09-16 | 3.85 | 3.90 | 4.05 | +0.20 | +5.48% | 5 | 485 | 94.92% |
| PLTR221118C00005000 | 2022-05-26 1:36PM EDT | 2022-11-18 | 3.75 | 4.10 | 4.20 | 0.00 | - | 27 | 380 | 91.80% |
| PLTR230120C00005000 | 2022-05-27 12:23PM EDT | 2023-01-20 | 4.35 | 4.25 | 4.35 | +0.41 | +10.41% | 6 | 2,455 | 89.16% |
| PLTR230317C00005000 | 2022-05-27 11:24AM EDT | 2023-03-17 | 4.30 | 4.35 | 4.45 | +0.20 | +4.88% | 247 | 669 | 86.23% |
| PLTR240119C00005000 | 2022-05-27 12:21PM EDT | 2024-01-19 | 4.94 | 4.80 | 4.95 | +0.34 | +7.39% | 73 | 6,924 | 79.20% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| PLTR220527P00005000 | 2022-05-26 1:54PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,525 | 450.00% |
| PLTR220603P00005000 | 2022-05-27 10:27AM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,573 | 162.50% |
| PLTR220610P00005000 | 2022-05-27 10:17AM EDT | 2022-06-10 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 644 | 137.50% |
| PLTR220617P00005000 | 2022-05-27 11:52AM EDT | 2022-06-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 26 | 8,736 | 121.88% |
| PLTR220624P00005000 | 2022-05-26 1:47PM EDT | 2022-06-24 | 0.05 | 0.01 | 0.07 | 0.00 | - | 5 | 379 | 116.41% |
| PLTR220701P00005000 | 2022-05-26 11:32AM EDT | 2022-07-01 | 0.08 | 0.01 | 0.08 | 0.00 | - | 108 | 174 | 107.03% |
| PLTR220715P00005000 | 2022-05-27 10:28AM EDT | 2022-07-15 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 25 | 2,552 | 101.56% |
| PLTR220819P00005000 | 2022-05-27 12:24PM EDT | 2022-08-19 | 0.17 | 0.16 | 0.17 | -0.04 | -19.05% | 131 | 2,580 | 95.31% |
| PLTR220916P00005000 | 2022-05-27 10:08AM EDT | 2022-09-16 | 0.22 | 0.21 | 0.23 | -0.04 | -15.38% | 90 | 915 | 90.23% |
| PLTR221118P00005000 | 2022-05-27 11:12AM EDT | 2022-11-18 | 0.38 | 0.36 | 0.37 | -0.05 | -11.63% | 261 | 905 | 86.13% |
| PLTR230120P00005000 | 2022-05-27 12:14PM EDT | 2023-01-20 | 0.48 | 0.47 | 0.49 | -0.04 | -7.69% | 48 | 12,862 | 82.23% |
| PLTR230317P00005000 | 2022-05-27 11:51AM EDT | 2023-03-17 | 0.58 | 0.54 | 0.58 | -0.08 | -12.12% | 127 | 8,939 | 79.00% |
| PLTR240119P00005000 | 2022-05-27 12:01PM EDT | 2024-01-19 | 0.97 | 0.95 | 0.98 | -0.07 | -6.73% | 31 | 6,110 | 71.78% |
