Italia markets close in 17 minutes

SentinelOne, Inc. (S)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,12+0,16 (+0,89%)
In data: 11:12AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
S240621C000110002024-06-21 10:31AM EDT11.007.177.107.50+0.66+10.14%24678.13%
S240621C000130002023-11-08 11:48AM EDT13.004.7011.4012.300.00--13,132.03%
S240621C000140002023-10-20 10:25AM EDT14.004.304.705.000.00-1515664.06%
S240621C000150002024-06-20 1:58PM EDT15.002.901.453.600.00-4541457.03%
S240621C000160002024-06-21 9:56AM EDT16.002.091.752.25+0.16+8.29%142214.84%
S240621C000165002024-06-14 1:16PM EDT16.502.101.351.800.00-556198.44%
S240621C000170002024-06-20 2:28PM EDT17.001.020.901.250.00-8323137.50%
S240621C000175002024-06-21 9:55AM EDT17.500.500.550.750.00-838956.25%
S240621C000180002024-06-21 10:49AM EDT18.000.210.150.25+0.06+200.00%81,36148.83%
S240621C000185002024-06-21 10:37AM EDT18.500.040.000.05-0.01-20.00%655546.88%
S240621C000190002024-06-21 10:39AM EDT19.000.030.000.05-0.02-40.00%51,09265.63%
S240621C000195002024-06-18 10:07AM EDT19.500.040.000.100.00-241,045109.38%
S240621C000200002024-06-17 12:57PM EDT20.000.020.000.050.00-1424115.63%
S240621C000205002024-06-12 12:18PM EDT20.500.050.000.050.00-1113137.50%
S240621C000210002024-06-12 3:50PM EDT21.000.040.000.050.00-2694159.38%
S240621C000215002024-06-14 12:32PM EDT21.500.070.000.050.00-1130178.13%
S240621C000220002024-06-18 9:42AM EDT22.000.030.000.050.00-12,650198.44%
S240621C000225002024-06-03 9:30AM EDT22.500.050.000.400.00-10167342.97%
S240621C000230002024-06-14 11:28AM EDT23.000.030.000.050.00-41,779234.38%
S240621C000235002024-05-31 9:34AM EDT23.500.050.000.400.00-4170389.06%
S240621C000240002024-06-21 9:56AM EDT24.000.350.000.10+0.32+1,066.67%11,413303.13%
S240621C000245002024-05-30 2:59PM EDT24.500.400.000.050.00-1214284.38%
S240621C000250002024-06-20 2:31PM EDT25.000.030.000.050.00-91,850300.00%
S240621C000255002024-06-12 3:22PM EDT25.500.040.000.900.00-2534591.41%
S240621C000260002024-06-18 1:03PM EDT26.000.050.000.600.00-13,424544.53%
S240621C000265002024-05-30 3:59PM EDT26.500.190.000.100.00-973384.38%
S240621C000270002024-06-05 2:51PM EDT27.000.020.000.800.00-8522631.25%
S240621C000275002024-06-04 11:59AM EDT27.500.050.000.850.00-21,307661.72%
S240621C000280002024-06-10 10:21AM EDT28.000.030.000.050.00-22,716387.50%
S240621C000290002024-05-30 3:52PM EDT29.000.120.000.050.00-4499412.50%
S240621C000300002024-06-14 2:22PM EDT30.000.030.000.050.00-11,786437.50%
S240621C000310002024-06-14 9:47AM EDT31.000.040.000.050.00-1162459.38%
S240621C000320002024-05-08 10:43AM EDT32.000.050.000.050.00-1122481.25%
S240621C000330002024-05-30 12:43PM EDT33.000.050.000.050.00-2765503.13%
S240621C000340002024-05-20 12:24PM EDT34.000.050.000.050.00-15645525.00%
S240621C000350002024-05-23 9:30AM EDT35.000.060.000.050.00-43,398543.75%
S240621C000360002024-03-21 9:30AM EDT36.000.500.000.750.00-8164896.88%
S240621C000370002024-03-19 12:38PM EDT37.000.140.000.750.00-1125921.88%
S240621C000380002024-03-28 10:38AM EDT38.000.200.000.750.00-195945.31%
S240621C000390002024-02-26 10:48AM EDT39.000.750.000.300.00-3335804.69%
S240621C000400002024-04-19 3:12PM EDT40.000.040.000.000.00-2085350.00%
S240621C000410002024-03-19 2:06PM EDT41.000.050.000.750.00-441,012.50%
S240621C000420002024-03-18 12:25PM EDT42.000.150.000.750.00-203321,032.81%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
S240621P000100002024-05-30 10:15AM EDT10.000.050.001.000.00-351,040.63%
S240621P000110002023-11-09 4:51PM EDT11.000.850.101.450.00--501,063.28%
S240621P000120002023-12-06 11:04AM EDT12.000.300.100.300.00-12596.88%
S240621P000130002024-01-17 2:37PM EDT13.000.230.000.300.00-389467.19%
S240621P000140002024-06-05 3:54PM EDT14.000.040.000.050.00-1140262.50%
S240621P000150002024-06-13 11:13AM EDT15.000.020.000.050.00-1591200.00%
S240621P000160002024-06-20 2:03PM EDT16.000.040.000.050.00-91,471142.19%
S240621P000165002024-06-21 10:20AM EDT16.500.010.000.05-0.04-80.00%1344112.50%
S240621P000170002024-06-14 12:39PM EDT17.000.050.000.050.00-267684.38%
S240621P000175002024-06-20 12:38PM EDT17.500.050.000.050.00-17819653.13%
S240621P000180002024-06-21 10:50AM EDT18.000.050.000.10-0.07-58.33%102,85740.63%
S240621P000185002024-06-21 10:34AM EDT18.500.420.300.40-0.18-30.00%312534.38%
S240621P000190002024-06-21 10:23AM EDT19.000.960.601.00+0.21+28.00%579108.59%
S240621P000195002024-06-14 9:30AM EDT19.501.250.453.000.00-348220.31%
S240621P000200002024-06-21 10:31AM EDT20.001.911.752.00-0.11-5.45%32,618172.66%
S240621P000205002024-05-31 10:05AM EDT20.503.612.252.500.00-210200.78%
S240621P000210002024-06-17 11:37AM EDT21.002.752.753.000.00-1515227.34%
S240621P000215002024-05-31 11:30AM EDT21.505.002.953.700.00-13342.19%
S240621P000220002024-06-17 3:23PM EDT22.003.503.404.300.00-10228407.81%
S240621P000225002024-05-28 12:49PM EDT22.502.503.905.000.00-10264.06%
S240621P000230002024-06-20 2:50PM EDT23.005.104.506.300.00-1610499.22%
S240621P000235002024-06-13 2:32PM EDT23.505.204.905.800.00-64183487.50%
S240621P000240002024-06-20 2:20PM EDT24.006.105.406.400.00-138259.38%
S240621P000250002024-06-13 2:29PM EDT25.006.506.407.300.00-200121557.03%
S240621P000260002024-06-20 2:50PM EDT26.008.107.408.400.00-34318.75%
S240621P000270002024-06-20 11:05AM EDT27.008.908.409.400.00-1011346.88%
S240621P000280002024-06-21 10:54AM EDT28.009.839.8012.00+1.17+13.51%230905.47%
S240621P000290002024-04-18 11:14AM EDT29.008.207.109.100.00-1041370.00%
S240621P000300002024-04-18 10:36AM EDT30.009.207.109.900.00-1120.00%
S240621P000310002024-03-13 3:35PM EDT31.005.807.3011.500.00-21880.00%
S240621P000320002024-03-08 3:54PM EDT32.006.408.5010.600.00-1840.00%
S240621P000330002024-05-24 10:31AM EDT33.0011.2113.1014.900.00-10487.50%
S240621P000340002024-03-14 9:32AM EDT34.0010.2611.3014.500.00-500.00%
S240621P000350002024-03-14 9:32AM EDT35.0011.2011.9013.800.00-500.00%
S240621P000360002024-03-04 11:32AM EDT36.009.4011.8014.100.00-13000.00%
S240621P000370002024-02-27 12:03PM EDT37.009.2013.5015.800.00--00.00%
S240621P000380002024-02-23 11:42AM EDT38.0011.4015.0015.500.00-2100.00%