Italia markets open in 6 hours 37 minutes

SentinelOne, Inc. (S)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,10+0,62 (+3,55%)
Alla chiusura: 04:00PM EDT
18,18 +0,08 (+0,44%)
Dopo ore: 07:58PM 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 EDT14.003.502.504.200.00-11243.75%
S240614C000150002024-06-06 10:11AM EDT15.003.433.003.30+0.03+0.88%525162.50%
S240614C000155002024-06-10 11:24AM EDT15.502.052.552.700.00-1010120.31%
S240614C000160002024-06-12 11:36AM EDT16.002.551.102.25+0.55+27.50%1342158.59%
S240614C000165002024-06-12 12:34PM EDT16.502.201.501.75+1.20+120.00%48779.69%
S240614C000170002024-06-12 3:31PM EDT17.001.150.501.20+0.53+85.48%3740187.50%
S240614C000175002024-06-12 2:33PM EDT17.500.950.600.70+0.62+187.88%13358759.38%
S240614C000180002024-06-12 3:00PM EDT18.000.300.250.35+0.15+100.00%2,2702,83855.86%
S240614C000185002024-06-12 3:52PM EDT18.500.100.050.15+0.05+100.00%27635257.42%
S240614C000190002024-06-12 3:15PM EDT19.000.060.000.05+0.05+500.00%10921057.81%
S240614C000195002024-06-12 12:29PM EDT19.500.050.000.05+0.01+25.00%1771,34565.63%
S240614C000200002024-06-12 12:41PM EDT20.000.040.000.05+0.01+33.33%23982.81%
S240614C000205002024-06-04 10:52AM EDT20.500.050.000.050.00-12698.44%
S240614C000210002024-06-03 9:51AM EDT21.000.050.000.050.00-149157112.50%
S240614C000215002024-06-12 11:45AM EDT21.500.250.000.05+0.20+400.00%1199128.13%
S240614C000220002024-06-12 12:10PM EDT22.000.040.000.05-0.05-55.56%2170140.63%
S240614C000225002024-05-31 2:30PM EDT22.500.050.002.050.00-129448.83%
S240614C000230002024-06-05 12:56PM EDT23.000.050.000.100.00-467189.06%
S240614C000235002024-05-16 10:06AM EDT23.501.180.002.150.00-1530501.17%
S240614C000240002024-06-12 1:16PM EDT24.000.080.000.20+0.03+60.00%125246.88%
S240614C000245002024-05-30 3:49PM EDT24.500.320.002.150.00-408364539.45%
S240614C000250002024-05-30 2:13PM EDT25.000.330.000.050.00-4082212.50%
S240614C000255002024-05-30 2:37PM EDT25.500.300.000.850.00-228411.72%
S240614C000260002024-05-29 3:22PM EDT26.000.320.002.100.00-121139586.33%
S240614C000265002024-05-30 10:01AM EDT26.500.270.002.100.00-22602.73%
S240614C000280002024-05-21 3:50PM EDT28.000.300.000.050.00--2271.88%
S240614C000300002024-05-29 10:44AM EDT30.000.100.002.100.00--1704.30%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
S240614P000130002024-05-31 9:59AM EDT13.000.150.002.000.00-55632.81%
S240614P000140002024-05-31 11:32AM EDT14.000.100.000.350.00-11282.03%
S240614P000150002024-06-06 9:59AM EDT15.000.050.000.100.00-317162.50%
S240614P000155002024-06-07 2:44PM EDT15.500.050.000.050.00-316336120.31%
S240614P000160002024-06-06 3:02PM EDT16.000.080.000.050.00-33799.22%
S240614P000165002024-06-11 1:55PM EDT16.500.050.000.050.00-29779.69%
S240614P000170002024-06-12 11:04AM EDT17.000.040.000.05-0.11-73.33%345358.59%
S240614P000175002024-06-12 1:14PM EDT17.500.040.000.20-0.31-88.57%8126559.38%
S240614P000180002024-06-12 2:49PM EDT18.000.140.150.20-0.41-74.55%4219946.48%
S240614P000185002024-06-12 3:02PM EDT18.500.310.450.55-1.14-78.62%255357.42%
S240614P000190002024-06-12 11:11AM EDT19.000.550.851.40-0.78-58.65%1966103.13%
S240614P000195002024-06-12 11:22AM EDT19.501.031.301.55-0.82-44.32%183365.63%
S240614P000200002024-06-05 10:51AM EDT20.002.911.802.000.00-28650.00%
S240614P000205002024-05-31 3:40PM EDT20.503.862.254.000.00-467291.41%
S240614P000210002024-05-31 3:02PM EDT21.004.402.754.500.00-32316.41%
S240614P000215002024-05-30 3:02PM EDT21.503.003.304.900.00-115334.38%
S240614P000220002024-06-10 11:16AM EDT22.004.523.804.000.00-2750.00%
S240614P000225002024-06-04 3:22PM EDT22.505.204.304.500.00-3050.00%
S240614P000230002024-05-17 2:03PM EDT23.002.314.805.000.00-39050.00%
S240614P000240002024-05-29 11:59AM EDT24.003.775.806.000.00--050.00%
S240614P000270002024-05-16 9:39AM EDT27.004.908.809.000.00--0100.00%
S240614P000280002024-05-08 9:33AM EDT28.007.230.000.000.00--00.00%