Italia markets open in 8 hours 6 minutes

SentinelOne, Inc. (S)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,41+0,31 (+1,71%)
Alla chiusura: 04:00PM EDT
18,39 -0,02 (-0,11%)
Dopo ore: 06:34PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper14 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
S240614C000140002024-06-03 11:48AM EDT14.003.503.306.200.00-11361.72%
S240614C000150002024-06-13 10:24AM EDT15.003.173.304.90-0.26-7.58%130395.31%
S240614C000155002024-06-10 11:24AM EDT15.502.052.803.000.00-1010173.44%
S240614C000160002024-06-13 3:18PM EDT16.002.342.302.90-0.21-8.24%235185.94%
S240614C000165002024-06-13 10:20AM EDT16.501.681.802.00-0.52-23.64%285123.44%
S240614C000170002024-06-13 3:23PM EDT17.001.401.352.35+0.25+21.74%15393189.45%
S240614C000175002024-06-13 3:11PM EDT17.500.900.851.00-0.05-5.26%5554172.66%
S240614C000180002024-06-13 3:53PM EDT18.000.450.400.55+0.15+50.00%741,53156.25%
S240614C000185002024-06-13 3:58PM EDT18.500.100.100.200.00-5338644.53%
S240614C000190002024-06-12 3:15PM EDT19.000.060.000.050.00-10928242.97%
S240614C000195002024-06-12 12:29PM EDT19.500.050.000.050.00-1771,33653.91%
S240614C000200002024-06-12 12:41PM EDT20.000.040.000.050.00-24071.09%
S240614C000205002024-06-04 10:52AM EDT20.500.050.000.050.00-12687.50%
S240614C000210002024-06-03 9:51AM EDT21.000.050.000.050.00-149157103.13%
S240614C000215002024-06-12 11:45AM EDT21.500.250.000.150.00-1199146.88%
S240614C000220002024-06-12 12:10PM EDT22.000.040.000.050.00-2170131.25%
S240614C000225002024-05-31 2:30PM EDT22.500.050.000.450.00-129237.50%
S240614C000230002024-06-05 12:56PM EDT23.000.050.000.050.00-467156.25%
S240614C000235002024-05-16 10:06AM EDT23.501.180.000.450.00-1530271.09%
S240614C000240002024-06-12 1:16PM EDT24.000.080.000.450.00-124286.72%
S240614C000245002024-05-30 3:49PM EDT24.500.320.000.250.00-408364260.94%
S240614C000250002024-05-30 2:13PM EDT25.000.330.000.050.00-4082203.13%
S240614C000255002024-05-30 2:37PM EDT25.500.300.000.050.00-228214.06%
S240614C000260002024-05-29 3:22PM EDT26.000.320.001.000.00-121139433.20%
S240614C000265002024-05-30 10:01AM EDT26.500.270.000.100.00-22262.50%
S240614C000280002024-05-21 3:50PM EDT28.000.300.001.000.00--2489.84%
S240614C000300002024-05-29 10:44AM EDT30.000.100.000.750.00--1500.00%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
S240614P000130002024-05-31 9:59AM EDT13.000.150.000.050.00-55237.50%
S240614P000140002024-05-31 11:32AM EDT14.000.100.000.450.00-11317.19%
S240614P000150002024-06-06 9:59AM EDT15.000.050.000.150.00-317189.84%
S240614P000155002024-06-07 2:44PM EDT15.500.050.000.050.00-316336131.25%
S240614P000160002024-06-13 12:30PM EDT16.000.050.000.05-0.03-37.50%137110.94%
S240614P000165002024-06-11 1:55PM EDT16.500.050.000.050.00-29790.63%
S240614P000170002024-06-13 3:23PM EDT17.000.030.000.05-0.01-25.00%845170.31%
S240614P000175002024-06-12 1:14PM EDT17.500.040.000.550.00-81231118.36%
S240614P000180002024-06-13 1:17PM EDT18.000.050.000.10-0.09-64.29%3020747.27%
S240614P000185002024-06-13 11:07AM EDT18.500.470.150.30+0.16+51.61%104646.48%
S240614P000190002024-06-13 3:55PM EDT19.000.710.550.65+0.16+29.09%25245.70%
S240614P000195002024-06-13 3:55PM EDT19.501.201.001.20+0.17+16.50%13383.20%
S240614P000200002024-06-05 10:51AM EDT20.002.911.501.700.00-28659.38%
S240614P000205002024-05-31 3:40PM EDT20.503.862.002.200.00-46775.00%
S240614P000210002024-05-31 3:02PM EDT21.004.402.502.700.00-3287.50%
S240614P000215002024-05-30 3:02PM EDT21.503.003.003.200.00-115100.00%
S240614P000220002024-06-10 11:16AM EDT22.004.523.503.700.00-27112.50%
S240614P000225002024-06-04 3:22PM EDT22.505.204.004.200.00-30125.00%
S240614P000230002024-06-13 10:05AM EDT23.004.704.504.70+2.39+103.46%1880137.50%
S240614P000240002024-05-29 11:59AM EDT24.003.775.505.700.00--0156.25%
S240614P000270002024-05-16 9:39AM EDT27.004.908.508.700.00--0218.75%
S240614P000280002024-05-08 9:33AM EDT28.007.230.000.000.00--00.00%