Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.282,59 -523,64 (-0,83%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240920C00015000 | 2024-05-31 9:36AM EDT | 15.00 | 2.68 | 2.20 | 3.10 | -6.49 | -70.77% | 16 | 12 | 58.79% |
| S240920C00016000 | 2024-05-31 3:55PM EDT | 16.00 | 2.40 | 2.35 | 2.50 | -2.18 | -47.60% | 48 | 7 | 54.88% |
| S240920C00017000 | 2024-05-31 2:59PM EDT | 17.00 | 1.81 | 1.85 | 1.95 | -3.89 | -68.25% | 10 | 1 | 53.27% |
| S240920C00018000 | 2024-05-31 3:20PM EDT | 18.00 | 1.45 | 1.40 | 1.55 | -3.65 | -71.57% | 55 | 49 | 52.34% |
| S240920C00019000 | 2024-05-31 2:23PM EDT | 19.00 | 1.10 | 1.05 | 1.20 | -1.75 | -61.40% | 24 | 68 | 51.47% |
| S240920C00020000 | 2024-05-31 9:54AM EDT | 20.00 | 0.75 | 0.80 | 0.90 | -1.80 | -70.59% | 159 | 163 | 50.88% |
| S240920C00021000 | 2024-05-31 12:30PM EDT | 21.00 | 0.55 | 0.60 | 0.70 | -2.19 | -79.93% | 39 | 183 | 50.88% |
| S240920C00022000 | 2024-05-30 3:39PM EDT | 22.00 | 1.55 | 0.40 | 0.55 | 0.00 | - | 9 | 188 | 50.20% |
| S240920C00023000 | 2024-05-31 2:34PM EDT | 23.00 | 0.39 | 0.30 | 0.40 | -0.96 | -71.11% | 23 | 680 | 52.05% |
| S240920C00024000 | 2024-05-31 3:22PM EDT | 24.00 | 0.25 | 0.20 | 0.35 | -0.81 | -76.42% | 83 | 257 | 50.68% |
| S240920C00025000 | 2024-05-31 12:09PM EDT | 25.00 | 0.20 | 0.20 | 1.15 | -0.61 | -75.31% | 16 | 206 | 71.68% |
| S240920C00026000 | 2024-05-31 12:08PM EDT | 26.00 | 0.13 | 0.00 | 0.65 | -0.77 | -85.56% | 5 | 519 | 60.84% |
| S240920C00027000 | 2024-05-22 1:19PM EDT | 27.00 | 1.30 | 0.00 | 0.55 | 0.00 | - | 169 | 225 | 61.72% |
| S240920C00028000 | 2024-05-28 10:43AM EDT | 28.00 | 0.45 | 0.00 | 1.70 | -0.35 | -43.75% | 2 | 305 | 90.04% |
| S240920C00029000 | 2024-05-21 3:17PM EDT | 29.00 | 1.03 | 0.00 | 1.65 | 0.00 | - | 11 | 125 | 92.68% |
| S240920C00030000 | 2024-05-30 3:38PM EDT | 30.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 26 | 1,043 | 76.66% |
| S240920C00031000 | 2024-05-31 9:30AM EDT | 31.00 | 0.05 | 0.00 | 1.60 | -0.52 | -91.23% | 4 | 37 | 98.39% |
| S240920C00032000 | 2024-05-20 2:37PM EDT | 32.00 | 0.50 | 0.05 | 0.35 | 0.00 | - | 2 | 111 | 71.48% |
| S240920C00033000 | 2024-05-31 3:24PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | -0.34 | -87.18% | 230 | 1,838 | 52.73% |
| S240920C00034000 | 2024-05-01 9:49AM EDT | 34.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 51 | 90.33% |
| S240920C00035000 | 2024-05-30 1:06PM EDT | 35.00 | 0.20 | 0.00 | 1.20 | +0.09 | +81.82% | 2 | 1,866 | 101.47% |
| S240920C00036000 | 2024-04-08 9:31AM EDT | 36.00 | 0.47 | 0.00 | 0.35 | 0.00 | - | 5 | 608 | 78.91% |
| S240920C00037000 | 2024-05-31 3:24PM EDT | 37.00 | 0.05 | 0.00 | 0.50 | -0.14 | -73.68% | 4 | 38 | 86.91% |
| S240920C00038000 | 2024-04-29 3:17PM EDT | 38.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 7 | 11 | 94.04% |
| S240920C00039000 | 2024-03-18 10:30AM EDT | 39.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 5 | 60 | 77.15% |
| S240920C00040000 | 2024-05-06 9:32AM EDT | 40.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 80 | 120 | 105.47% |
| S240920C00041000 | 2024-04-12 2:49PM EDT | 41.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 96.68% |
| S240920C00042000 | 2024-04-05 1:52PM EDT | 42.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 348 | 137.31% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240920P00013000 | 2024-05-24 1:01PM EDT | 13.00 | 0.13 | 0.30 | 0.40 | 0.00 | - | 3 | 3 | 50.68% |
| S240920P00014000 | 2024-05-31 10:57AM EDT | 14.00 | 0.65 | 0.55 | 0.65 | +0.33 | +103.12% | 14 | 4 | 50.34% |
| S240920P00015000 | 2024-05-31 10:28AM EDT | 15.00 | 1.00 | 0.85 | 0.95 | +0.37 | +58.73% | 30 | 60 | 48.88% |
| S240920P00016000 | 2024-05-31 3:31PM EDT | 16.00 | 1.28 | 1.25 | 1.35 | +0.73 | +132.73% | 18 | 22 | 47.95% |
| S240920P00017000 | 2024-05-31 3:31PM EDT | 17.00 | 1.80 | 1.70 | 1.85 | +1.13 | +168.66% | 40 | 141 | 47.31% |
| S240920P00018000 | 2024-05-31 2:11PM EDT | 18.00 | 2.40 | 2.30 | 2.40 | +0.71 | +42.01% | 24 | 630 | 45.70% |
| S240920P00019000 | 2024-05-31 3:25PM EDT | 19.00 | 3.00 | 2.80 | 3.10 | +0.90 | +42.86% | 6 | 671 | 45.95% |
| S240920P00020000 | 2024-05-31 10:47AM EDT | 20.00 | 4.07 | 3.60 | 3.80 | +1.66 | +68.88% | 199 | 402 | 44.09% |
| S240920P00021000 | 2024-05-31 11:27AM EDT | 21.00 | 5.25 | 4.40 | 6.20 | +3.25 | +162.50% | 7 | 971 | 65.77% |
| S240920P00022000 | 2024-05-30 10:41AM EDT | 22.00 | 3.70 | 4.80 | 5.70 | 0.00 | - | 5 | 89 | 52.25% |
| S240920P00023000 | 2024-05-31 12:41PM EDT | 23.00 | 6.64 | 5.90 | 6.40 | +2.14 | +47.56% | 20 | 323 | 44.24% |
| S240920P00024000 | 2024-05-30 9:36AM EDT | 24.00 | 4.90 | 5.30 | 7.80 | 0.00 | - | 1 | 42 | 65.63% |
| S240920P00025000 | 2024-05-21 9:39AM EDT | 25.00 | 4.10 | 8.00 | 8.40 | 0.00 | - | 1 | 15 | 52.15% |
| S240920P00026000 | 2024-04-10 3:38PM EDT | 26.00 | 5.36 | 5.70 | 7.90 | 0.00 | - | 5 | 8 | 0.00% |
| S240920P00027000 | 2024-05-28 9:43AM EDT | 27.00 | 6.14 | 9.60 | 10.40 | 0.00 | - | 8 | 28 | 59.18% |
| S240920P00028000 | 2024-05-21 9:44AM EDT | 28.00 | 6.20 | 10.60 | 11.60 | 0.00 | - | 1 | 664 | 73.05% |
| S240920P00029000 | 2024-05-20 9:39AM EDT | 29.00 | 7.60 | 10.10 | 12.80 | 0.00 | - | 2 | 3 | 85.16% |
| S240920P00030000 | 2024-05-20 9:50AM EDT | 30.00 | 8.40 | 12.20 | 14.30 | 0.00 | - | 1 | 98 | 55.66% |
| S240920P00031000 | 2024-05-07 9:36AM EDT | 31.00 | 9.70 | 13.70 | 15.70 | 0.00 | - | 12 | 12 | 87.21% |
| S240920P00032000 | 2024-04-08 9:59AM EDT | 32.00 | 9.60 | 11.00 | 11.30 | 0.00 | - | 93 | 100 | 0.00% |
| S240920P00033000 | 2024-03-14 9:59AM EDT | 33.00 | 10.20 | 11.30 | 11.60 | 0.00 | - | 1 | 1 | 0.00% |
| S240920P00034000 | 2024-03-14 10:13AM EDT | 34.00 | 11.00 | 12.20 | 12.90 | 0.00 | - | 58 | 68 | 0.00% |
| S240920P00035000 | 2024-04-24 10:03AM EDT | 35.00 | 13.60 | 12.00 | 15.20 | 0.00 | - | - | 1 | 0.00% |
| S240920P00036000 | 2024-03-11 9:44AM EDT | 36.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| S240920P00037000 | 2024-03-11 3:50PM EDT | 37.00 | 11.50 | 14.70 | 15.10 | 0.00 | - | 19 | 1 | 0.00% |
| S240920P00038000 | 2024-03-12 11:04AM EDT | 38.00 | 11.60 | 15.90 | 16.10 | 0.00 | - | 1 | 0 | 0.00% |
| S240920P00039000 | 2024-03-12 3:57PM EDT | 39.00 | 12.40 | 15.10 | 17.00 | 0.00 | - | 127 | 0 | 0.00% |
| S240920P00040000 | 2024-03-22 9:45AM EDT | 40.00 | 17.00 | 17.70 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240920P00041000 | 2024-02-29 1:24PM EDT | 41.00 | 13.60 | 17.30 | 18.30 | 0.00 | - | - | 0 | 0.00% |
| S240920P00042000 | 2024-02-29 11:04AM EDT | 42.00 | 13.90 | 18.50 | 18.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.