Italia markets open in 4 hours 53 minutes

SentinelOne, Inc. (S)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,41-1,02 (-4,18%)
Alla chiusura: 04:00PM EDT
23,57 +0,16 (+0,68%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
S241115C000100002024-06-25 12:42PM EDT10.009.5012.0015.000.00-4482.81%
S241115C000120002024-06-27 11:53AM EDT12.009.029.7013.900.00-1192.38%
S241115C000130002024-06-18 12:30PM EDT13.006.076.009.500.00-130.00%
S241115C000150002024-07-24 3:12PM EDT15.009.108.809.10-0.74-7.52%148473.54%
S241115C000160002024-07-23 11:41AM EDT16.008.997.9010.200.00-2415102.34%
S241115C000170002024-07-17 10:04AM EDT17.005.257.107.300.00-216166.46%
S241115C000180002024-07-24 11:54AM EDT18.006.906.306.50-0.20-2.82%288264.31%
S241115C000190002024-07-22 9:54AM EDT19.006.755.605.800.00-318963.87%
S241115C000200002024-07-24 2:37PM EDT20.005.344.905.10-0.46-7.93%760462.26%
S241115C000210002024-07-24 3:49PM EDT21.004.494.204.50-0.51-10.20%165660.79%
S241115C000220002024-07-24 12:51PM EDT22.003.773.703.90-0.55-12.73%212,29460.40%
S241115C000230002024-07-24 3:19PM EDT23.003.303.203.40-0.46-12.23%2340460.01%
S241115C000240002024-07-24 2:53PM EDT24.002.902.702.90-0.50-14.71%21816258.64%
S241115C000250002024-07-24 3:59PM EDT25.002.452.402.45-0.45-15.52%1,7106,16858.77%
S241115C000260002024-07-24 3:55PM EDT26.002.021.952.10-0.43-17.55%523657.52%
S241115C000270002024-07-24 2:25PM EDT27.001.901.651.80-0.20-9.52%1,1145,23957.37%
S241115C000280002024-07-24 12:46PM EDT28.001.411.351.55-0.34-19.43%3815056.93%
S241115C000290002024-07-24 1:36PM EDT29.001.401.101.30-0.05-3.45%315756.25%
S241115C000300002024-07-24 3:26PM EDT30.001.010.951.10-0.21-17.21%2,0122,26356.49%
S241115C000320002024-07-24 2:33PM EDT32.000.800.400.80-0.07-8.05%2290652.93%
S241115C000350002024-07-24 9:31AM EDT35.000.460.000.50-0.02-4.17%2554158.89%
S241115C000370002024-07-23 2:12PM EDT37.000.310.000.350.00-3850.10%
S241115C000400002024-07-24 1:38PM EDT40.000.190.100.25-0.02-9.52%1615956.45%
S241115C000420002024-07-22 2:26PM EDT42.000.090.001.000.00-13975.78%
Opzioni di venditaper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
S241115P000110002024-06-20 1:57PM EDT11.000.150.000.750.00--3101.37%
S241115P000120002024-06-03 11:34AM EDT12.000.350.002.250.00-740129.69%
S241115P000130002024-07-19 10:30AM EDT13.000.310.002.200.00-1063116.60%
S241115P000140002024-07-22 1:31PM EDT14.000.100.002.250.00-477106.49%
S241115P000150002024-07-23 10:02AM EDT15.000.200.100.250.00-130054.10%
S241115P000160002024-07-22 1:31PM EDT16.000.350.250.400.00-1610255.96%
S241115P000170002024-07-18 2:11PM EDT17.000.850.350.450.00-10022052.25%
S241115P000180002024-07-19 11:53AM EDT18.001.050.500.750.00-240853.13%
S241115P000190002024-07-24 12:06PM EDT19.000.800.001.00+0.15+23.08%118656.25%
S241115P000200002024-07-23 3:52PM EDT20.000.901.101.300.00-377653.03%
S241115P000210002024-07-23 1:19PM EDT21.001.201.401.650.00-374251.76%
S241115P000220002024-07-24 10:20AM EDT22.001.801.852.05+0.20+12.50%212551.47%
S241115P000230002024-07-24 2:26PM EDT23.002.202.352.55+0.20+10.00%225651.42%
S241115P000240002024-07-24 10:03AM EDT24.002.702.853.10+0.18+7.14%86250.68%
S241115P000250002024-07-23 9:38AM EDT25.003.153.403.700.00-315052.73%
S241115P000260002024-07-18 9:38AM EDT26.005.604.104.300.00-19251.39%
S241115P000270002024-07-24 9:47AM EDT27.004.304.805.00-1.30-23.21%21051.03%
S241115P000280002024-07-24 9:43AM EDT28.005.005.505.70-1.50-23.08%1792649.76%
S241115P000290002024-07-23 2:12PM EDT29.005.705.706.500.00-38049.71%
S241115P000300002024-07-16 9:45AM EDT30.008.206.007.300.00-4148.83%
S241115P000320002024-03-11 11:20AM EDT32.008.0010.2010.400.00-3679.66%
S241115P000350002024-07-17 10:04AM EDT35.0013.7310.1013.300.00-1090.23%
S241115P000370002024-03-14 10:13AM EDT37.0013.7013.3016.100.00-13282.08%
S241115P000400002024-03-06 2:33PM EDT40.0014.2016.9018.000.00-2083.11%
S241115P000420002024-03-07 10:45AM EDT42.0016.1018.8019.900.00-14084.72%