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
62.395,05 +759,52 (+1,23%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240802C00013000 | 2024-07-15 1:27PM EDT | 13.00 | 8.60 | 9.80 | 11.90 | 0.00 | - | 4 | 4 | 414.45% |
| S240802C00016000 | 2024-07-23 11:29AM EDT | 16.00 | 8.39 | 6.90 | 7.30 | 0.00 | - | 1 | 3 | 148.44% |
| S240802C00017000 | 2024-07-12 10:21AM EDT | 17.00 | 3.60 | 5.10 | 8.00 | 0.00 | - | - | 1 | 221.48% |
| S240802C00017500 | 2024-07-15 10:12AM EDT | 17.50 | 3.70 | 4.80 | 6.60 | 0.00 | - | 1 | 5 | 145.70% |
| S240802C00018000 | 2024-07-16 3:24PM EDT | 18.00 | 3.90 | 3.50 | 5.40 | 0.00 | - | 1 | 40 | 169.53% |
| S240802C00018500 | 2024-07-22 9:54AM EDT | 18.50 | 6.70 | 3.80 | 5.50 | 0.00 | - | 3 | 4 | 110.94% |
| S240802C00019000 | 2024-07-19 12:54PM EDT | 19.00 | 3.10 | 3.20 | 5.10 | 0.00 | - | 2 | 5 | 100.39% |
| S240802C00019500 | 2024-07-23 10:28AM EDT | 19.50 | 4.80 | 2.20 | 4.60 | 0.00 | - | 1 | 10 | 208.01% |
| S240802C00020000 | 2024-07-25 11:41AM EDT | 20.00 | 3.80 | 2.65 | 3.30 | 0.00 | - | 1 | 17 | 103.13% |
| S240802C00020500 | 2024-07-23 3:51PM EDT | 20.50 | 4.10 | 2.20 | 3.10 | 0.00 | - | 5 | 57 | 68.75% |
| S240802C00021000 | 2024-07-26 3:31PM EDT | 21.00 | 2.21 | 1.80 | 2.30 | -0.45 | -16.92% | 2 | 118 | 78.32% |
| S240802C00021500 | 2024-07-26 11:26AM EDT | 21.50 | 1.18 | 1.70 | 1.85 | -1.82 | -60.67% | 12 | 58 | 62.89% |
| S240802C00022000 | 2024-07-26 2:54PM EDT | 22.00 | 1.42 | 1.00 | 1.45 | -0.20 | -12.35% | 36 | 358 | 66.60% |
| S240802C00022500 | 2024-07-26 2:57PM EDT | 22.50 | 1.05 | 0.70 | 1.05 | -0.50 | -32.26% | 26 | 633 | 59.57% |
| S240802C00023000 | 2024-07-26 3:49PM EDT | 23.00 | 0.74 | 0.70 | 0.80 | -0.06 | -7.50% | 982 | 1,213 | 57.42% |
| S240802C00023500 | 2024-07-26 3:45PM EDT | 23.50 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 158 | 506 | 58.98% |
| S240802C00024000 | 2024-07-26 3:48PM EDT | 24.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 490 | 831 | 58.59% |
| S240802C00024500 | 2024-07-26 3:48PM EDT | 24.50 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 69 | 309 | 61.13% |
| S240802C00025000 | 2024-07-26 3:57PM EDT | 25.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 233 | 608 | 60.35% |
| S240802C00025500 | 2024-07-26 10:10AM EDT | 25.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 247 | 62.50% |
| S240802C00026000 | 2024-07-26 10:57AM EDT | 26.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 3 | 1,022 | 66.41% |
| S240802C00027000 | 2024-07-25 1:25PM EDT | 27.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 10 | 297 | 69.53% |
| S240802C00028000 | 2024-07-25 1:28PM EDT | 28.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 1 | 96 | 99.61% |
| S240802C00029000 | 2024-07-25 10:59AM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 92.97% |
| S240802C00030000 | 2024-07-24 2:08PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 28 | 112.50% |
| S240802C00035000 | 2024-07-23 10:55AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 160.94% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240802P00014500 | 2024-07-19 9:31AM EDT | 14.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 157.81% |
| S240802P00015000 | 2024-07-19 9:31AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 148.44% |
| S240802P00015500 | 2024-07-15 9:34AM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 18 | 137.50% |
| S240802P00016000 | 2024-07-15 9:34AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 56 | 128.13% |
| S240802P00016500 | 2024-07-19 11:34AM EDT | 16.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 118.75% |
| S240802P00017000 | 2024-06-27 11:41AM EDT | 17.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 8 | 199.80% |
| S240802P00017500 | 2024-07-24 10:24AM EDT | 17.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 4 | 173.24% |
| S240802P00018000 | 2024-07-25 9:47AM EDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 112.11% |
| S240802P00018500 | 2024-07-19 9:42AM EDT | 18.50 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 146.88% |
| S240802P00019000 | 2024-07-23 11:40AM EDT | 19.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 103.91% |
| S240802P00019500 | 2024-07-24 10:24AM EDT | 19.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 213 | 92.97% |
| S240802P00020000 | 2024-07-26 2:08PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 539 | 370 | 57.03% |
| S240802P00020500 | 2024-07-26 12:54PM EDT | 20.50 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 21 | 73 | 62.11% |
| S240802P00021000 | 2024-07-26 10:33AM EDT | 21.00 | 0.19 | 0.05 | 0.15 | +0.09 | +90.00% | 3 | 55 | 56.64% |
| S240802P00021500 | 2024-07-26 12:28PM EDT | 21.50 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 10 | 58 | 52.73% |
| S240802P00022000 | 2024-07-26 11:44AM EDT | 22.00 | 0.30 | 0.25 | 0.30 | +0.05 | +20.00% | 67 | 105 | 53.91% |
| S240802P00022500 | 2024-07-26 2:33PM EDT | 22.50 | 0.40 | 0.40 | 0.50 | 0.00 | - | 18 | 542 | 54.59% |
| S240802P00023000 | 2024-07-26 2:07PM EDT | 23.00 | 0.57 | 0.60 | 0.75 | -0.10 | -14.93% | 25 | 129 | 54.69% |
| S240802P00023500 | 2024-07-26 11:05AM EDT | 23.50 | 1.38 | 0.90 | 1.00 | +0.67 | +94.37% | 38 | 396 | 54.10% |
| S240802P00024000 | 2024-07-26 2:41PM EDT | 24.00 | 1.20 | 1.20 | 1.35 | +0.24 | +25.00% | 10 | 226 | 53.32% |
| S240802P00024500 | 2024-07-26 12:46PM EDT | 24.50 | 2.01 | 1.50 | 1.80 | +0.61 | +43.57% | 3 | 46 | 52.34% |
| S240802P00025000 | 2024-07-26 2:33PM EDT | 25.00 | 1.86 | 2.00 | 3.20 | +0.49 | +35.77% | 26 | 40 | 106.25% |
| S240802P00025500 | 2024-07-24 9:49AM EDT | 25.50 | 1.60 | 2.45 | 3.00 | 0.00 | - | 1 | 2 | 80.47% |
| S240802P00026000 | 2024-07-23 12:01PM EDT | 26.00 | 1.90 | 2.90 | 3.10 | 0.00 | - | - | 1 | 53.91% |
| S240802P00029000 | 2024-07-24 12:47PM EDT | 29.00 | 5.50 | 5.80 | 8.00 | 0.00 | - | 4 | 4 | 212.70% |
| S240802P00030000 | 2024-07-22 9:32AM EDT | 30.00 | 6.60 | 6.80 | 8.60 | 0.00 | - | - | 5 | 208.79% |
© 2024 Yahoo. Tutti i diritti riservati.