Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.484,48 +1.392,53 (+2,24%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240816C00003000 | 2024-07-22 9:33AM EDT | 3.00 | 21.40 | 18.40 | 20.60 | 0.00 | - | - | 1 | 684.38% |
| S240816C00010000 | 2024-06-20 1:40PM EDT | 10.00 | 8.00 | 11.30 | 13.70 | 0.00 | - | - | 2 | 303.32% |
| S240816C00012000 | 2024-07-18 2:52PM EDT | 12.00 | 8.20 | 9.90 | 12.90 | 0.00 | - | 4 | 4 | 207.42% |
| S240816C00013000 | 2024-07-02 3:28PM EDT | 13.00 | 7.60 | 8.50 | 12.00 | 0.00 | - | 2 | 53 | 162.50% |
| S240816C00015000 | 2024-07-22 3:28PM EDT | 15.00 | 8.40 | 6.30 | 9.80 | 0.00 | - | 1 | 122 | 75.00% |
| S240816C00017000 | 2024-07-24 11:06AM EDT | 17.00 | 7.25 | 4.20 | 6.30 | 0.00 | - | 3 | 401 | 103.52% |
| S240816C00018000 | 2024-07-26 2:11PM EDT | 18.00 | 5.43 | 3.20 | 5.30 | -0.37 | -6.38% | 70 | 564 | 88.48% |
| S240816C00019000 | 2024-07-26 11:13AM EDT | 19.00 | 3.62 | 4.10 | 6.20 | -1.94 | -34.89% | 4 | 279 | 133.01% |
| S240816C00020000 | 2024-07-25 1:38PM EDT | 20.00 | 2.75 | 3.20 | 3.40 | -1.13 | -29.12% | 2 | 4,789 | 59.57% |
| S240816C00021000 | 2024-07-26 2:18PM EDT | 21.00 | 2.75 | 2.40 | 2.50 | -0.35 | -11.29% | 14 | 832 | 54.88% |
| S240816C00022000 | 2024-07-26 2:17PM EDT | 22.00 | 1.78 | 1.70 | 1.80 | -0.02 | -1.11% | 43 | 721 | 53.71% |
| S240816C00022500 | 2024-07-26 1:31PM EDT | 22.50 | 1.25 | 1.40 | 1.50 | -1.21 | -49.19% | 58 | 31 | 53.32% |
| S240816C00023000 | 2024-07-26 3:48PM EDT | 23.00 | 1.30 | 1.10 | 1.25 | -0.24 | -15.58% | 77 | 1,057 | 52.44% |
| S240816C00023500 | 2024-07-26 3:13PM EDT | 23.50 | 1.02 | 0.90 | 1.00 | +0.02 | +2.00% | 92 | 130 | 52.34% |
| S240816C00024000 | 2024-07-26 3:26PM EDT | 24.00 | 0.75 | 0.70 | 0.85 | -0.25 | -25.00% | 597 | 905 | 53.13% |
| S240816C00024500 | 2024-07-26 3:54PM EDT | 24.50 | 0.66 | 0.55 | 0.65 | -0.09 | -12.00% | 425 | 277 | 52.34% |
| S240816C00025000 | 2024-07-26 3:56PM EDT | 25.00 | 0.50 | 0.45 | 0.50 | -0.02 | -3.85% | 62 | 3,637 | 52.73% |
| S240816C00025500 | 2024-07-26 3:27PM EDT | 25.50 | 0.30 | 0.35 | 0.45 | -0.18 | -37.50% | 3 | 38 | 54.69% |
| S240816C00026000 | 2024-07-26 2:18PM EDT | 26.00 | 0.45 | 0.25 | 0.35 | +0.10 | +28.57% | 1,357 | 1,269 | 54.10% |
| S240816C00027000 | 2024-07-26 2:18PM EDT | 27.00 | 0.25 | 0.15 | 0.25 | -0.03 | -10.71% | 38 | 1,077 | 56.45% |
| S240816C00028000 | 2024-07-25 11:20AM EDT | 28.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 1,431 | 57.62% |
| S240816C00029000 | 2024-07-24 3:54PM EDT | 29.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 23 | 577 | 61.91% |
| S240816C00030000 | 2024-07-24 3:26PM EDT | 30.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 6 | 1,540 | 68.75% |
| S240816C00031000 | 2024-07-24 9:30AM EDT | 31.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 463 | 75.00% |
| S240816C00032000 | 2024-05-29 3:31PM EDT | 32.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 29 | 381 | 76.95% |
| S240816C00033000 | 2024-07-16 9:59AM EDT | 33.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 277 | 82.42% |
| S240816C00034000 | 2024-07-22 2:03PM EDT | 34.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 29 | 82.03% |
| S240816C00035000 | 2024-07-25 9:37AM EDT | 35.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 18 | 1,451 | 87.11% |
| S240816C00036000 | 2024-07-22 10:17AM EDT | 36.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | - | 3 | 107.42% |
| S240816C00037000 | 2024-07-24 9:42AM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 142.58% |
| S240816C00038000 | 2024-04-18 3:11PM EDT | 38.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3,000 | 70 | 143.16% |
| S240816C00040000 | 2024-07-26 11:09AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 43 | 220 | 121.88% |
| S240816C00041000 | 2024-07-22 2:16PM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 195 | 961 | 163.67% |
| S240816C00042000 | 2024-07-22 2:16PM EDT | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 343 | 479 | 168.55% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240816P00003000 | 2023-10-24 12:58PM EDT | 3.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 610.16% |
| S240816P00005000 | 2024-04-05 1:41PM EDT | 5.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 623.44% |
| S240816P00010000 | 2024-05-21 2:52PM EDT | 10.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 5 | 8 | 244.53% |
| S240816P00013000 | 2024-07-22 12:17PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 77 | 110.94% |
| S240816P00014000 | 2024-07-19 10:32AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 81 | 97.66% |
| S240816P00015000 | 2024-07-26 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 1,117 | 85.94% |
| S240816P00015500 | 2024-07-22 10:12AM EDT | 15.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 342 | 140.82% |
| S240816P00016000 | 2024-07-22 10:13AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 290 | 295 | 132.23% |
| S240816P00016500 | 2024-07-22 10:09AM EDT | 16.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 100 | 123.63% |
| S240816P00017000 | 2024-07-22 10:08AM EDT | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 9 | 240 | 115.43% |
| S240816P00018000 | 2024-07-26 2:24PM EDT | 18.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 10 | 5,313 | 59.77% |
| S240816P00018500 | 2024-07-23 9:30AM EDT | 18.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 5 | 62.89% |
| S240816P00019000 | 2024-07-26 12:58PM EDT | 19.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 1,066 | 56.64% |
| S240816P00020000 | 2024-07-26 11:19AM EDT | 20.00 | 0.25 | 0.15 | 0.20 | +0.08 | +47.06% | 15 | 542 | 52.34% |
| S240816P00020500 | 2024-07-26 11:49AM EDT | 20.50 | 0.32 | 0.20 | 0.30 | +0.10 | +45.45% | 28 | 1,123 | 51.76% |
| S240816P00021000 | 2024-07-26 10:49AM EDT | 21.00 | 0.55 | 0.30 | 0.40 | +0.30 | +120.00% | 70 | 700 | 51.17% |
| S240816P00021500 | 2024-07-26 1:39PM EDT | 21.50 | 0.55 | 0.40 | 0.50 | +0.21 | +61.76% | 18 | 37 | 51.86% |
| S240816P00022000 | 2024-07-26 3:58PM EDT | 22.00 | 0.65 | 0.60 | 0.70 | +0.15 | +30.00% | 52 | 229 | 50.68% |
| S240816P00022500 | 2024-07-26 1:20PM EDT | 22.50 | 0.75 | 0.75 | 0.90 | +0.10 | +15.38% | 37 | 31 | 52.83% |
| S240816P00023000 | 2024-07-26 1:41PM EDT | 23.00 | 1.00 | 1.00 | 1.10 | +0.15 | +17.65% | 55 | 308 | 50.88% |
| S240816P00023500 | 2024-07-26 1:34PM EDT | 23.50 | 1.34 | 1.25 | 1.40 | +0.34 | +34.00% | 91 | 34 | 51.95% |
| S240816P00024000 | 2024-07-26 3:23PM EDT | 24.00 | 1.65 | 1.55 | 1.70 | +0.15 | +10.00% | 24 | 236 | 51.47% |
| S240816P00024500 | 2024-07-25 2:13PM EDT | 24.50 | 1.60 | 1.90 | 2.05 | 0.00 | - | 34 | 94 | 51.86% |
| S240816P00025000 | 2024-07-24 3:26PM EDT | 25.00 | 1.95 | 2.30 | 2.85 | 0.00 | - | 42 | 313 | 60.06% |
| S240816P00025500 | 2024-07-24 10:32AM EDT | 25.50 | 1.90 | 2.70 | 2.95 | 0.00 | - | 1 | 1 | 52.64% |
| S240816P00026000 | 2024-07-23 10:36AM EDT | 26.00 | 2.40 | 3.10 | 3.30 | 0.00 | - | 10 | 11 | 50.00% |
| S240816P00027000 | 2024-05-02 9:39AM EDT | 27.00 | 6.00 | 8.20 | 10.80 | 0.00 | - | 1 | 192 | 315.04% |
| S240816P00028000 | 2024-06-03 9:38AM EDT | 28.00 | 10.90 | 7.30 | 8.80 | 0.00 | - | 2 | 0 | 215.92% |
| S240816P00029000 | 2024-04-16 10:52AM EDT | 29.00 | 8.60 | 5.80 | 7.50 | 0.00 | - | 6 | 50 | 108.40% |
| S240816P00030000 | 2024-04-15 10:13AM EDT | 30.00 | 8.70 | 8.00 | 8.10 | 0.00 | - | 6 | 6 | 140.63% |
| S240816P00031000 | 2024-03-11 3:23PM EDT | 31.00 | 6.60 | 7.00 | 9.60 | 0.00 | - | 29 | 42 | 100.78% |
| S240816P00032000 | 2024-03-11 3:54PM EDT | 32.00 | 7.40 | 9.70 | 10.10 | 0.00 | - | 72 | 197 | 149.51% |
| S240816P00033000 | 2024-03-13 10:13AM EDT | 33.00 | 7.60 | 10.80 | 11.50 | 0.00 | - | 11 | 12 | 172.07% |
| S240816P00034000 | 2024-03-13 10:45AM EDT | 34.00 | 8.10 | 11.80 | 12.40 | 0.00 | - | 6 | 29 | 176.95% |
| S240816P00035000 | 2024-01-24 11:32AM EDT | 35.00 | 9.10 | 8.80 | 9.30 | 0.00 | - | 3 | 6 | 0.00% |
| S240816P00036000 | 2024-02-23 11:27AM EDT | 36.00 | 9.90 | 12.50 | 13.60 | 0.00 | - | 1 | 1 | 101.17% |
| S240816P00037000 | 2024-02-23 11:20AM EDT | 37.00 | 10.70 | 13.70 | 14.40 | 0.00 | - | 1 | 0 | 106.25% |
| S240816P00038000 | 2024-02-23 11:03AM EDT | 38.00 | 11.30 | 14.90 | 15.70 | 0.00 | - | 1 | 0 | 144.73% |
| S240816P00039000 | 2024-03-19 10:03AM EDT | 39.00 | 16.40 | 18.20 | 18.60 | 0.00 | - | 1 | 0 | 281.54% |
| S240816P00040000 | 2024-03-21 10:20AM EDT | 40.00 | 16.10 | 17.60 | 21.90 | 0.00 | - | 1 | 0 | 305.37% |
| S240816P00041000 | 2024-02-27 12:42PM EDT | 41.00 | 13.00 | 17.50 | 18.10 | 0.00 | - | - | 0 | 133.59% |
© 2024 Yahoo. Tutti i diritti riservati.