Italia markets close in 40 minutes

SentinelOne, Inc. (S)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,21-0,25 (-1,36%)
In data: 10:50AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
S240621C000110002024-06-11 3:45PM EDT11.006.515.309.100.00-24713.28%
S240621C000130002023-11-08 11:48AM EDT13.004.7011.4012.300.00--11,385.55%
S240621C000140002023-10-20 10:25AM EDT14.004.304.705.000.00-1515283.59%
S240621C000150002024-06-14 1:18PM EDT15.003.642.304.200.00-5582100.00%
S240621C000160002024-06-12 10:58AM EDT16.002.402.052.350.00-1147101.17%
S240621C000165002024-06-14 1:16PM EDT16.502.101.601.800.00-55672.66%
S240621C000170002024-06-14 3:46PM EDT17.001.511.101.300.00-9632456.64%
S240621C000175002024-06-14 2:54PM EDT17.501.150.750.850.00-1739347.66%
S240621C000180002024-06-17 10:28AM EDT18.000.450.400.45-0.25-35.71%261,38239.65%
S240621C000185002024-06-17 10:10AM EDT18.500.210.150.20-0.15-41.67%6434337.89%
S240621C000190002024-06-17 10:17AM EDT19.000.110.050.10-0.09-45.00%291,08342.19%
S240621C000195002024-06-17 10:21AM EDT19.500.050.000.10-0.04-44.44%71,02457.03%
S240621C000200002024-06-14 2:18PM EDT20.000.070.000.050.00-3542450.00%
S240621C000205002024-06-12 12:18PM EDT20.500.050.000.050.00-111359.38%
S240621C000210002024-06-12 3:50PM EDT21.000.040.000.050.00-269468.75%
S240621C000215002024-06-14 12:32PM EDT21.500.070.000.050.00-113078.13%
S240621C000220002024-06-10 2:02PM EDT22.000.030.000.050.00-302,65087.50%
S240621C000225002024-06-03 9:30AM EDT22.500.050.000.650.00-10167175.39%
S240621C000230002024-06-14 11:28AM EDT23.000.030.000.050.00-41,779103.13%
S240621C000235002024-05-31 9:34AM EDT23.500.050.000.750.00-4170207.03%
S240621C000240002024-06-12 11:06AM EDT24.000.030.000.750.00-11,419217.58%
S240621C000245002024-05-30 2:59PM EDT24.500.400.000.050.00-1214125.00%
S240621C000250002024-06-12 2:06PM EDT25.000.050.000.050.00-21,882132.81%
S240621C000255002024-06-12 3:22PM EDT25.500.040.000.650.00-2534237.11%
S240621C000260002024-06-13 10:47AM EDT26.000.050.000.150.00-13,425175.78%
S240621C000265002024-05-30 3:59PM EDT26.500.190.001.350.00-973319.92%
S240621C000270002024-06-05 2:51PM EDT27.000.020.000.850.00-8522284.38%
S240621C000275002024-06-04 11:59AM EDT27.500.050.001.350.00-21,307338.67%
S240621C000280002024-06-10 10:21AM EDT28.000.030.000.050.00-22,716170.31%
S240621C000290002024-05-30 3:52PM EDT29.000.120.000.150.00-4499216.41%
S240621C000300002024-06-14 2:22PM EDT30.000.030.000.050.00-11,786193.75%
S240621C000310002024-06-14 9:47AM EDT31.000.040.000.050.00-1162203.13%
S240621C000320002024-05-08 10:43AM EDT32.000.050.000.050.00-1122212.50%
S240621C000330002024-05-30 12:43PM EDT33.000.050.000.050.00-2765223.44%
S240621C000340002024-05-20 12:24PM EDT34.000.050.000.050.00-15645232.81%
S240621C000350002024-05-23 9:30AM EDT35.000.060.000.050.00-43,398240.63%
S240621C000360002024-03-21 9:30AM EDT36.000.500.000.750.00-8164398.44%
S240621C000370002024-03-19 12:38PM EDT37.000.140.000.750.00-1125409.77%
S240621C000380002024-03-28 10:38AM EDT38.000.200.000.750.00-195420.31%
S240621C000390002024-02-26 10:48AM EDT39.000.750.000.300.00-3335357.81%
S240621C000400002024-04-19 3:12PM EDT40.000.040.000.000.00-2085350.00%
S240621C000410002024-03-19 2:06PM EDT41.000.050.000.750.00-44450.00%
S240621C000420002024-03-18 12:25PM EDT42.000.150.000.750.00-20332459.38%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
S240621P000100002024-05-30 10:15AM EDT10.000.050.000.050.00-35243.75%
S240621P000110002023-11-09 4:51PM EDT11.000.850.101.450.00--50478.13%
S240621P000120002023-12-06 11:04AM EDT12.000.300.100.300.00-12269.53%
S240621P000130002024-01-17 2:37PM EDT13.000.230.000.300.00-389210.94%
S240621P000140002024-06-05 3:54PM EDT14.000.040.000.050.00-1140118.75%
S240621P000150002024-06-13 11:13AM EDT15.000.020.000.050.00-159192.19%
S240621P000160002024-06-13 10:36AM EDT16.000.040.000.050.00-21,47165.63%
S240621P000165002024-06-12 11:00AM EDT16.500.050.000.050.00-434453.13%
S240621P000170002024-06-14 12:39PM EDT17.000.050.000.050.00-267647.27%
S240621P000175002024-06-17 10:26AM EDT17.500.050.050.10-0.05-25.00%26841.41%
S240621P000180002024-06-17 9:49AM EDT18.000.320.200.25+0.14+77.78%582,85240.82%
S240621P000185002024-06-14 2:09PM EDT18.500.350.450.500.00-84139.06%
S240621P000190002024-06-17 10:17AM EDT19.000.790.800.95+0.12+17.91%1621051.56%
S240621P000195002024-06-14 9:30AM EDT19.501.251.301.400.00-37958.98%
S240621P000200002024-06-14 10:35AM EDT20.001.611.801.900.00-72,74760.94%
S240621P000205002024-05-31 10:05AM EDT20.503.611.602.800.00-210150.78%
S240621P000210002024-06-13 2:32PM EDT21.002.701.653.800.00-644516232.62%
S240621P000215002024-05-31 11:30AM EDT21.505.002.304.700.00-13130.08%
S240621P000220002024-06-13 2:29PM EDT22.003.703.004.500.00-380236222.66%
S240621P000225002024-05-28 12:49PM EDT22.502.503.605.200.00-10128.52%
S240621P000230002024-06-13 11:27AM EDT23.004.904.105.200.00-210201.95%
S240621P000235002024-06-13 2:32PM EDT23.505.205.105.400.00-64183147.66%
S240621P000240002024-06-07 9:55AM EDT24.006.805.405.900.00-38156.25%
S240621P000250002024-06-13 2:29PM EDT25.006.506.307.300.00-200121115.63%
S240621P000260002024-05-31 10:42AM EDT26.009.827.308.000.00-24219.53%
S240621P000270002024-05-31 2:29PM EDT27.0010.168.409.300.00-311182.81%
S240621P000280002024-05-30 3:02PM EDT28.008.669.709.900.00-130150.00%
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 EDT33.0011.2114.7014.900.00-10198.44%
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%