Italia markets closed

SentinelOne, Inc. (S)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,33+0,37 (+2,06%)
Alla chiusura: 04:00PM EDT
18,26 -0,07 (-0,38%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
S240816C000130002024-06-12 10:39AM EDT13.005.404.006.800.00-95353.91%
S240816C000150002024-06-13 1:01PM EDT15.003.603.504.800.00-1015780.18%
S240816C000170002024-06-20 3:56PM EDT17.001.851.952.950.00-1038261.87%
S240816C000180002024-06-20 3:38PM EDT18.001.251.351.450.00-469545.12%
S240816C000190002024-06-21 2:45PM EDT19.000.850.901.00-0.18-17.48%538644.92%
S240816C000200002024-06-21 3:57PM EDT20.000.590.550.70+0.06+11.32%155,03446.09%
S240816C000210002024-06-20 11:18AM EDT21.000.350.300.350.00-236441.11%
S240816C000220002024-06-17 3:39PM EDT22.000.300.150.400.00-3414151.37%
S240816C000230002024-06-21 3:13PM EDT23.000.150.100.20-0.07-31.82%164347.17%
S240816C000240002024-06-17 11:37AM EDT24.000.120.050.150.00-635649.41%
S240816C000250002024-06-12 2:12PM EDT25.000.120.001.300.00-141584.08%
S240816C000260002024-06-10 3:21PM EDT26.000.100.000.600.00-237170.90%
S240816C000270002024-06-07 9:30AM EDT27.000.150.000.550.00-283374.41%
S240816C000280002024-05-31 12:51PM EDT28.000.300.000.300.00-1064768.75%
S240816C000290002024-05-22 3:59PM EDT29.000.450.000.500.00-555081.84%
S240816C000300002024-05-31 2:46PM EDT30.000.110.000.050.00-61,40557.03%
S240816C000310002024-05-23 9:57AM EDT31.000.250.000.500.00-1045890.04%
S240816C000320002024-05-29 3:31PM EDT32.000.140.000.050.00-2938163.28%
S240816C000330002024-06-11 12:23PM EDT33.000.050.000.700.00-60267105.57%
S240816C000340002024-03-13 12:58PM EDT34.003.010.150.450.00-325105.47%
S240816C000350002024-05-23 9:57AM EDT35.000.070.000.600.00-301,403108.89%
S240816C000370002024-05-22 11:00AM EDT37.000.100.001.250.00-127137.99%
S240816C000380002024-04-18 3:11PM EDT38.000.050.000.650.00-3,00070120.70%
S240816C000400002024-06-13 11:57AM EDT40.000.050.000.650.00-3217126.56%
S240816C000410002024-04-26 11:44AM EDT41.000.050.000.300.00-1821111.33%
S240816C000420002024-05-30 12:35PM EDT42.000.100.001.450.00-1136159.77%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
S240816P000030002023-10-24 12:58PM EDT3.000.380.000.750.00--1349.61%
S240816P000050002024-04-05 1:41PM EDT5.000.080.002.150.00-11354.10%
S240816P000100002024-05-21 2:52PM EDT10.000.030.000.600.00-58121.09%
S240816P000130002024-06-10 2:35PM EDT13.000.080.050.200.00-258761.13%
S240816P000150002024-06-21 3:21PM EDT15.000.150.100.20-0.03-16.67%111,12446.09%
S240816P000170002024-06-14 3:16PM EDT17.000.550.500.600.00-620941.50%
S240816P000180002024-06-21 1:15PM EDT18.001.000.850.95-0.10-9.09%25,30439.06%
S240816P000190002024-06-21 3:14PM EDT19.001.551.401.50-0.15-8.82%313638.92%
S240816P000200002024-06-21 9:56AM EDT20.002.282.052.20-0.16-6.56%332639.55%
S240816P000210002024-06-20 1:55PM EDT21.003.261.003.200.00-159849.02%
S240816P000220002024-05-31 1:37PM EDT22.005.113.603.900.00-915442.48%
S240816P000230002024-05-30 2:12PM EDT23.004.194.106.600.00-3018671.78%
S240816P000240002024-06-07 12:19PM EDT24.006.693.807.100.00-237109.47%
S240816P000250002024-05-07 9:37AM EDT25.004.400.000.000.00-1372540.00%
S240816P000260002024-05-02 9:37AM EDT26.005.207.4011.300.00-724133.20%
S240816P000270002024-05-02 9:39AM EDT27.006.008.2010.800.00-1192104.59%
S240816P000280002024-06-03 9:38AM EDT28.0010.908.0011.000.00-10131.84%
S240816P000290002024-04-16 10:52AM EDT29.008.605.807.500.00-6500.00%
S240816P000300002024-04-15 10:13AM EDT30.008.708.008.100.00-660.00%
S240816P000310002024-03-11 3:23PM EDT31.006.607.009.600.00-29420.00%
S240816P000320002024-03-11 3:54PM EDT32.007.409.7010.100.00-721970.00%
S240816P000330002024-03-13 10:13AM EDT33.007.6010.8011.500.00-11120.00%
S240816P000340002024-03-13 10:45AM EDT34.008.1011.8012.400.00-6290.00%
S240816P000350002024-01-24 11:32AM EDT35.009.108.809.300.00-360.00%
S240816P000360002024-02-23 11:27AM EDT36.009.9012.5013.600.00-110.00%
S240816P000370002024-02-23 11:20AM EDT37.0010.7013.7014.400.00-100.00%
S240816P000380002024-02-23 11:03AM EDT38.0011.3014.9015.700.00-100.00%
S240816P000390002024-03-19 10:03AM EDT39.0016.4018.2018.600.00-100.00%
S240816P000400002024-03-21 10:20AM EDT40.0016.1017.6021.900.00-10117.97%
S240816P000410002024-02-27 12:42PM EDT41.0013.0017.3018.200.00--00.00%