Italia markets open in 4 hours 17 minutes
Dow Jones
36.247,87 +130,47 (+0,36%) Nasdaq
14.403,97 +63,97 (+0,45%) Nikkei 225
32.817,61 +509,75 (+1,58%) EUR/USD
1,0768 +0,0003 (+0,03%) Bitcoin EUR
39.525,22 -1.181,42 (-2,90%) CMC Crypto 200
876,69 -20,02 (-2,23%)
SentinelOne, Inc. (S)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240119C00003000 | 2023-08-31 10:59AM EST | 3.00 | 13.50 | 12.00 | 15.80 | 0.00 | - | 1 | 2 | 0.00% |
| S240119C00005000 | 2023-08-23 11:00AM EST | 5.00 | 11.55 | 10.10 | 12.40 | 0.00 | - | 2 | 8 | 0.00% |
| S240119C00007000 | 2023-12-07 2:01PM EST | 7.00 | 16.02 | 15.90 | 19.50 | 0.00 | - | 1 | 15 | 312.50% |
| S240119C00008000 | 2023-08-18 2:56PM EST | 8.00 | 6.93 | 8.60 | 10.90 | 0.00 | - | 20 | 11 | 0.00% |
| S240119C00009000 | 2023-11-01 10:03AM EST | 9.00 | 6.90 | 10.20 | 11.70 | 0.00 | - | 50 | 52 | 0.00% |
| S240119C00010000 | 2023-12-07 10:10AM EST | 10.00 | 14.02 | 13.70 | 14.60 | +1.23 | +9.62% | 1 | 769 | 157.03% |
| S240119C00011000 | 2023-08-17 10:17AM EST | 11.00 | 4.33 | 4.30 | 8.00 | 0.00 | - | 1 | 5 | 0.00% |
| S240119C00012500 | 2023-12-08 2:32PM EST | 12.50 | 12.00 | 11.30 | 12.10 | +1.00 | +9.09% | 17 | 1,069 | 128.91% |
| S240119C00014000 | 2023-12-06 9:30AM EST | 14.00 | 7.30 | 9.60 | 10.70 | 0.00 | - | 1 | 579 | 102.93% |
| S240119C00015000 | 2023-12-07 10:00AM EST | 15.00 | 7.60 | 8.30 | 9.60 | 0.00 | - | 1 | 2,175 | 132.81% |
| S240119C00016000 | 2023-12-08 2:52PM EST | 16.00 | 8.43 | 7.70 | 8.70 | +1.36 | +19.24% | 39 | 767 | 86.72% |
| S240119C00017500 | 2023-12-08 2:40PM EST | 17.50 | 6.91 | 6.60 | 7.20 | +1.21 | +21.23% | 7 | 6,885 | 86.72% |
| S240119C00019000 | 2023-12-08 1:41PM EST | 19.00 | 5.13 | 5.00 | 5.60 | +0.83 | +19.30% | 22 | 1,159 | 63.48% |
| S240119C00020000 | 2023-12-08 3:41PM EST | 20.00 | 4.56 | 4.30 | 4.60 | +0.96 | +26.67% | 3,474 | 8,008 | 61.52% |
| S240119C00021000 | 2023-12-08 3:38PM EST | 21.00 | 3.70 | 3.50 | 3.70 | +1.00 | +37.04% | 34 | 1,071 | 57.13% |
| S240119C00022500 | 2023-12-08 3:23PM EST | 22.50 | 2.80 | 2.40 | 2.55 | +0.80 | +40.00% | 667 | 3,238 | 52.69% |
| S240119C00024000 | 2023-12-08 3:38PM EST | 24.00 | 1.65 | 1.55 | 1.65 | +0.44 | +36.36% | 84 | 676 | 50.54% |
| S240119C00025000 | 2023-12-08 3:59PM EST | 25.00 | 1.15 | 1.10 | 1.20 | +0.31 | +36.90% | 5,685 | 2,709 | 51.12% |
| S240119C00026000 | 2023-12-08 3:25PM EST | 26.00 | 0.95 | - | - | +0.45 | +90.00% | - | - | 0.00% |
| S240119C00027000 | 2023-12-08 3:59PM EST | 27.00 | 0.60 | 0.55 | 0.60 | +0.23 | +62.16% | 361 | 3,676 | 50.39% |
| S240119C00028000 | 2023-12-07 11:11AM EST | 28.00 | 0.20 | - | 0.75 | 0.00 | - | - | - | 64.16% |
| S240119C00029000 | 2023-12-08 2:31PM EST | 29.00 | 0.30 | - | 0.75 | +0.15 | +100.00% | - | - | 71.58% |
| S240119C00030000 | 2023-12-08 3:24PM EST | 30.00 | 0.23 | 0.10 | 0.25 | +0.13 | +130.00% | 115 | 2,384 | 54.49% |
| S240119C00032000 | 2023-12-06 11:39AM EST | 32.00 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 74 | 932 | 57.42% |
| S240119C00035000 | 2023-12-08 10:24AM EST | 35.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 594 | 51.95% |
| S240119C00037000 | 2023-12-06 2:13PM EST | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 248 | 58.59% |
| S240119C00040000 | 2023-12-06 1:25PM EST | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 397 | 1,683 | 67.19% |
| S240119C00045000 | 2023-12-06 9:53AM EST | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 407 | 79.69% |
| S240119C00050000 | 2023-08-08 9:55AM EST | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 1,307 | 90.63% |
| S240119C00055000 | 2023-09-07 8:57AM EST | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 429 | 109.77% |
| S240119C00060000 | 2023-08-09 9:08AM EST | 60.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 775 | 118.75% |
| S240119C00065000 | 2023-01-24 9:30AM EST | 65.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 50.00% |
| S240119C00070000 | 2023-05-19 1:36PM EST | 70.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 1 | 91 | 148.05% |
| S240119C00075000 | 2023-04-06 11:10AM EST | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 54 | 160.55% |
| S240119C00080000 | 2022-11-18 10:32AM EST | 80.00 | 1.84 | 0.00 | 1.65 | 0.00 | - | 10 | 62 | 233.59% |
| S240119C00085000 | 2022-10-07 10:34AM EST | 85.00 | 1.15 | 0.00 | 5.00 | 0.00 | - | 7 | 90 | 321.00% |
| S240119C00090000 | 2023-01-30 9:31AM EST | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 40 | 175.00% |
| S240119C00095000 | 2023-03-06 9:30AM EST | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 185.94% |
| S240119C00100000 | 2023-08-10 9:06AM EST | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 92 | 171.09% |
| S240119C00105000 | 2022-05-23 8:53AM EST | 105.00 | 0.05 | 0.15 | 2.20 | 0.00 | - | 1 | 29 | 289.06% |
| S240119C00110000 | 2023-02-09 2:39PM EST | 110.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 8 | 119 | 210.55% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240119P00003000 | 2023-06-05 12:35PM EST | 3.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | - | 8 | 374.22% |
| S240119P00005000 | 2023-09-05 8:30AM EST | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| S240119P00006000 | 2023-08-04 8:30AM EST | 6.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 294.53% |
| S240119P00007000 | 2023-10-26 9:00AM EST | 7.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 215.23% |
| S240119P00008000 | 2023-10-26 12:43PM EST | 8.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 19 | 136 | 145.31% |
| S240119P00009000 | 2023-10-27 2:58PM EST | 9.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 70 | 213.67% |
| S240119P00010000 | 2023-12-07 9:36AM EST | 10.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 1,388 | 145.70% |
| S240119P00011000 | 2023-12-06 10:22AM EST | 11.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 462 | 174.80% |
| S240119P00012500 | 2023-12-07 12:00PM EST | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 590 | 99.22% |
| S240119P00014000 | 2023-12-06 1:40PM EST | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 106 | 473 | 128.52% |
| S240119P00015000 | 2023-12-08 12:55PM EST | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 2,367 | 66.41% |
| S240119P00016000 | 2023-12-07 1:33PM EST | 16.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 6 | 1,056 | 86.72% |
| S240119P00017500 | 2023-12-08 3:58PM EST | 17.50 | 0.07 | 0.05 | 0.15 | -0.06 | -46.15% | 8 | 1,548 | 60.55% |
| S240119P00019000 | 2023-12-08 11:26AM EST | 19.00 | 0.16 | 0.10 | 0.25 | -0.04 | -20.00% | 5 | 295 | 54.30% |
| S240119P00020000 | 2023-12-08 3:41PM EST | 20.00 | 0.29 | 0.20 | 0.35 | -0.06 | -17.14% | 439 | 345 | 51.76% |
| S240119P00021000 | 2023-12-08 10:55AM EST | 21.00 | 0.35 | 0.35 | 0.50 | -0.15 | -30.00% | 8 | 372 | 52.73% |
| S240119P00022500 | 2023-12-08 3:41PM EST | 22.50 | 0.75 | 0.70 | 0.85 | -0.40 | -34.78% | 72 | 1,750 | 48.29% |
| S240119P00024000 | 2023-12-08 2:38PM EST | 24.00 | 1.29 | 1.35 | 1.45 | -0.71 | -35.50% | 9 | 145 | 45.80% |
| S240119P00025000 | 2023-12-08 2:38PM EST | 25.00 | 1.85 | 1.90 | 2.05 | -1.10 | -37.29% | 10 | 106 | 46.34% |
| S240119P00027000 | 2023-12-07 9:47AM EST | 27.00 | 5.00 | 3.30 | 3.50 | 0.00 | - | 2 | 3 | 46.48% |
| S240119P00030000 | 2023-12-08 3:40PM EST | 30.00 | 5.85 | 5.70 | 6.40 | -9.30 | -61.39% | 1 | 0 | 62.70% |
| S240119P00032000 | 2023-05-23 2:19PM EST | 32.00 | 13.00 | 16.70 | 17.00 | 0.00 | - | - | 0 | 358.84% |
| S240119P00035000 | 2023-01-05 11:12AM EST | 35.00 | 21.80 | 19.20 | 19.70 | 0.00 | - | 10 | 106 | 364.50% |
| S240119P00037000 | 2022-11-01 8:32AM EST | 37.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| S240119P00040000 | 2023-01-17 3:50PM EST | 40.00 | 25.50 | 23.30 | 24.10 | 0.00 | - | 3 | 0 | 366.99% |
| S240119P00045000 | 2022-12-21 9:49AM EST | 45.00 | 31.30 | 29.50 | 31.60 | 0.00 | - | 5 | 0 | 449.51% |
| S240119P00050000 | 2022-12-19 1:55PM EST | 50.00 | 36.70 | 35.50 | 36.30 | 0.00 | - | 5 | 0 | 479.93% |
| S240119P00055000 | 2022-09-26 9:07AM EST | 55.00 | 30.49 | 30.00 | 33.00 | 0.00 | - | 2 | 4 | 162.01% |
| S240119P00060000 | 2022-10-12 9:20AM EST | 60.00 | 38.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240119P00065000 | 2022-08-29 9:55AM EST | 65.00 | 38.00 | 39.40 | 40.00 | 0.00 | - | 2 | 2 | 0.00% |
| S240119P00070000 | 2022-02-14 12:11AM EST | 70.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| S240119P00075000 | 2022-01-10 11:31AM EST | 75.00 | 40.70 | 35.00 | 39.20 | 0.00 | - | 1 | 1 | 0.00% |
| S240119P00090000 | 2021-11-10 10:03AM EST | 90.00 | 38.00 | 49.20 | 51.10 | 0.00 | - | - | 0 | 0.00% |
| S240119P00100000 | 2023-06-02 12:56PM EST | 100.00 | 86.80 | 84.50 | 85.30 | 0.00 | - | 1 | 0 | 556.49% |
| S240119P00110000 | 2023-06-12 8:31AM EST | 110.00 | 94.32 | 93.30 | 96.00 | 0.00 | - | - | 0 | 562.06% |
© 2023 Yahoo. Tutti i diritti riservati.