SentinelOne, Inc. (S)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240726C00013000 | 2024-07-25 9:51AM EDT | 13.00 | 10.72 | 9.90 | 10.20 | 0.00 | - | 10 | 20 | 450.00% |
| S240726C00013500 | 2024-07-25 9:51AM EDT | 13.50 | 10.27 | 9.40 | 9.70 | 0.00 | - | 10 | 20 | 425.00% |
| S240726C00014000 | 2024-07-25 10:43AM EDT | 14.00 | 9.70 | 8.00 | 9.20 | 0.00 | - | - | - | 623.44% |
| S240726C00014500 | 2024-07-25 10:43AM EDT | 14.50 | 9.25 | 6.60 | 8.70 | 0.00 | - | - | - | 585.94% |
| S240726C00015000 | 2024-07-16 10:25AM EDT | 15.00 | 6.79 | 6.10 | 8.20 | 0.00 | - | - | 0 | 551.56% |
| S240726C00015500 | 2024-07-22 9:42AM EDT | 15.50 | 8.27 | 7.40 | 7.70 | 0.00 | - | 20 | 20 | 325.00% |
| S240726C00016000 | 2024-07-18 12:37PM EDT | 16.00 | 4.70 | 5.60 | 7.20 | 0.00 | - | 100 | 100 | 482.81% |
| S240726C00016500 | 2024-07-25 10:37AM EDT | 16.50 | 7.10 | 4.70 | 6.70 | 0.00 | - | 1 | 11 | 449.22% |
| S240726C00017000 | 2024-07-25 10:37AM EDT | 17.00 | 6.65 | 5.90 | 6.20 | 0.00 | - | 10 | 11 | 256.25% |
| S240726C00017500 | 2024-07-01 11:12AM EDT | 17.50 | 3.10 | 4.30 | 5.70 | 0.00 | - | 3 | 5 | 385.16% |
| S240726C00018000 | 2024-07-25 2:38PM EDT | 18.00 | 5.11 | 3.30 | 5.20 | 0.00 | - | 2 | 15 | 353.91% |
| S240726C00018500 | 2024-07-18 12:56PM EDT | 18.50 | 4.60 | 4.40 | 4.70 | +2.40 | +109.09% | 14 | 400 | 190.63% |
| S240726C00019000 | 2024-07-24 3:25PM EDT | 19.00 | 4.70 | 2.20 | 4.20 | 0.00 | - | 2 | 111 | 292.97% |
| S240726C00019500 | 2024-07-26 2:59PM EDT | 19.50 | 3.60 | 3.40 | 3.60 | -0.20 | -5.26% | 2 | 106 | 206.25% |
| S240726C00020000 | 2024-07-25 3:46PM EDT | 20.00 | 3.20 | 2.60 | 3.20 | 0.00 | - | 2 | 206 | 233.59% |
| S240726C00020500 | 2024-07-25 12:03PM EDT | 20.50 | 3.40 | 2.00 | 2.65 | 0.00 | - | 1 | 230 | 182.03% |
| S240726C00021000 | 2024-07-26 3:31PM EDT | 21.00 | 2.10 | 1.90 | 2.15 | -1.00 | -32.26% | 6 | 125 | 153.91% |
| S240726C00021500 | 2024-07-26 3:31PM EDT | 21.50 | 1.55 | 1.45 | 1.65 | -0.55 | -26.19% | 16 | 772 | 71.88% |
| S240726C00022000 | 2024-07-26 3:01PM EDT | 22.00 | 1.05 | 0.95 | 1.15 | -0.85 | -44.74% | 231 | 1,067 | 50.00% |
| S240726C00022500 | 2024-07-26 3:45PM EDT | 22.50 | 0.67 | 0.10 | 0.65 | +0.02 | +3.08% | 192 | 456 | 64.84% |
| S240726C00023000 | 2024-07-26 3:46PM EDT | 23.00 | 0.12 | 0.00 | 0.10 | -0.23 | -65.71% | 342 | 1,535 | 16.41% |
| S240726C00023500 | 2024-07-26 2:09PM EDT | 23.50 | 0.04 | 0.00 | 0.05 | -0.14 | -77.78% | 160 | 642 | 41.41% |
| S240726C00024000 | 2024-07-26 12:53PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 2,045 | 55.47% |
| S240726C00024500 | 2024-07-26 2:55PM EDT | 24.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 7 | 1,396 | 76.56% |
| S240726C00025000 | 2024-07-26 3:24PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 7 | 2,497 | 95.31% |
| S240726C00025500 | 2024-07-26 2:01PM EDT | 25.50 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 18 | 318 | 112.50% |
| S240726C00026000 | 2024-07-24 12:28PM EDT | 26.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 18 | 569 | 175.78% |
| S240726C00027000 | 2024-07-24 10:12AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 234 | 453 | 162.50% |
| S240726C00028000 | 2024-07-25 12:09PM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 492 | 190.63% |
| S240726C00029000 | 2024-07-23 3:43PM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 26 | 401.56% |
| S240726C00030000 | 2024-07-23 1:47PM EDT | 30.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 14 | 175 | 246.88% |
| S240726C00035000 | 2024-07-26 12:41PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 27 | 362.50% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240726P00013000 | 2024-06-25 11:06AM EDT | 13.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 937.50% |
| S240726P00013500 | 2024-06-24 10:09AM EDT | 13.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 887.50% |
| S240726P00015000 | 2024-07-19 9:31AM EDT | 15.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 8 | 9 | 988.28% |
| S240726P00015500 | 2024-07-19 9:31AM EDT | 15.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 161 | 161 | 935.94% |
| S240726P00016000 | 2024-07-23 9:33AM EDT | 16.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 606.25% |
| S240726P00016500 | 2024-06-27 12:15PM EDT | 16.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 15 | 21 | 834.38% |
| S240726P00017000 | 2024-07-19 2:12PM EDT | 17.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 23 | 785.94% |
| S240726P00017500 | 2024-07-19 9:45AM EDT | 17.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 91 | 89 | 738.28% |
| S240726P00018000 | 2024-07-26 12:02PM EDT | 18.00 | 0.02 | 0.00 | 1.35 | -0.03 | -60.00% | 1 | 25 | 564.84% |
| S240726P00018500 | 2024-07-19 10:23AM EDT | 18.50 | 0.05 | 0.00 | 1.65 | 0.00 | - | 1 | 236 | 570.31% |
| S240726P00019000 | 2024-07-22 10:15AM EDT | 19.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 196.88% |
| S240726P00019500 | 2024-07-22 10:15AM EDT | 19.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 173.44% |
| S240726P00020000 | 2024-07-25 12:52PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 133 | 151.56% |
| S240726P00020500 | 2024-07-24 12:12PM EDT | 20.50 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 15 | 152 | 128.13% |
| S240726P00021000 | 2024-07-26 11:40AM EDT | 21.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 60 | 106.25% |
| S240726P00021500 | 2024-07-25 12:09PM EDT | 21.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8 | 270 | 84.38% |
| S240726P00022000 | 2024-07-26 2:03PM EDT | 22.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 17 | 201 | 61.72% |
| S240726P00022500 | 2024-07-26 12:07PM EDT | 22.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 329 | 197 | 46.88% |
| S240726P00023000 | 2024-07-26 3:30PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 577 | 348 | 14.06% |
| S240726P00023500 | 2024-07-26 3:41PM EDT | 23.50 | 0.35 | 0.35 | 1.40 | -0.20 | -36.36% | 27 | 171 | 127.34% |
| S240726P00024000 | 2024-07-26 3:45PM EDT | 24.00 | 0.80 | 0.85 | 2.00 | +0.24 | +42.86% | 131 | 377 | 175.39% |
| S240726P00024500 | 2024-07-25 3:47PM EDT | 24.50 | 2.26 | 1.35 | 2.45 | +0.91 | +67.41% | 10 | 110 | 202.73% |
| S240726P00025000 | 2024-07-25 3:57PM EDT | 25.00 | 1.85 | 1.85 | 2.95 | 0.00 | - | 4 | 181 | 232.81% |
| S240726P00026000 | 2024-07-24 9:54AM EDT | 26.00 | 2.00 | 1.85 | 5.00 | 0.00 | - | 10 | 0 | 294.53% |
| S240726P00027000 | 2024-07-24 3:44PM EDT | 27.00 | 3.40 | 3.80 | 5.10 | 0.00 | - | 1 | 0 | 350.78% |
| S240726P00029000 | 2024-07-23 10:26AM EDT | 29.00 | 4.80 | 5.80 | 6.10 | 0.00 | - | - | 1 | 306.25% |
| S240726P00030000 | 2024-07-22 10:13AM EDT | 30.00 | 6.20 | 6.80 | 8.90 | 0.00 | - | - | 0 | 592.97% |
© 2024 Yahoo. Tutti i diritti riservati.