Italia markets open in 5 hours 55 minutes
Dow Jones
36.247,87 +130,47 (+0,36%) Nasdaq
14.403,97 +63,97 (+0,45%) Nikkei 225
32.806,06 +498,20 (+1,54%) EUR/USD
1,0769 +0,0005 (+0,04%) Bitcoin EUR
40.088,48 -592,69 (-1,46%) CMC Crypto 200
894,30 -2,41 (-0,27%)
SentinelOne, Inc. (S)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper15 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240315C00007000 | 2023-10-20 8:56AM EST | 7.00 | 9.61 | 9.70 | 11.90 | 0.00 | - | 2 | 1 | 0.00% |
| S240315C00010000 | 2023-10-25 1:02PM EST | 10.00 | 6.00 | 7.60 | 8.70 | 0.00 | - | 40 | 0 | 0.00% |
| S240315C00011000 | 2023-12-06 3:53PM EST | 11.00 | 12.72 | 12.80 | 14.00 | 0.00 | - | 1 | 2 | 114.75% |
| S240315C00012000 | 2023-11-29 1:48PM EST | 12.00 | 7.35 | 11.80 | 12.60 | 0.00 | - | 3 | 215 | 87.70% |
| S240315C00013000 | 2023-12-08 12:35PM EST | 13.00 | 11.10 | 11.00 | 11.90 | +6.10 | +122.00% | 4 | 400 | 96.88% |
| S240315C00014000 | 2023-12-06 3:53PM EST | 14.00 | 9.92 | 9.80 | 10.80 | 0.00 | - | 1 | 5 | 78.13% |
| S240315C00015000 | 2023-12-08 10:21AM EST | 15.00 | 9.00 | 9.10 | 10.00 | +3.50 | +63.64% | 12 | 69 | 83.40% |
| S240315C00016000 | 2023-12-07 3:11PM EST | 16.00 | 7.50 | 8.30 | 9.10 | 0.00 | - | 40 | 180 | 80.96% |
| S240315C00017000 | 2023-12-07 9:52AM EST | 17.00 | 6.20 | 7.20 | 8.10 | 0.00 | - | 1 | 668 | 70.22% |
| S240315C00018000 | 2023-12-07 9:34AM EST | 18.00 | 7.00 | 6.60 | 7.30 | +1.60 | +29.63% | 1 | 156 | 72.07% |
| S240315C00019000 | 2023-12-06 1:15PM EST | 19.00 | 5.43 | 5.90 | 6.20 | 0.00 | - | 18 | 222 | 66.21% |
| S240315C00020000 | 2023-12-08 10:03AM EST | 20.00 | 5.58 | 5.10 | 5.40 | +0.89 | +18.98% | 7 | 675 | 62.84% |
| S240315C00021000 | 2023-12-07 2:39PM EST | 21.00 | 5.07 | 4.40 | 4.70 | +1.21 | +31.35% | 2 | 447 | 61.11% |
| S240315C00022000 | 2023-12-08 3:59PM EST | 22.00 | 3.90 | 3.80 | 4.00 | +0.62 | +18.90% | 8 | 425 | 59.47% |
| S240315C00023000 | 2023-12-08 3:49PM EST | 23.00 | 3.40 | 3.20 | 3.50 | +0.66 | +24.09% | 221 | 7,231 | 58.94% |
| S240315C00024000 | 2023-12-08 1:48PM EST | 24.00 | 2.85 | 2.75 | 2.90 | +0.35 | +14.00% | 129 | 146 | 57.74% |
| S240315C00025000 | 2023-12-08 3:47PM EST | 25.00 | 2.40 | 2.30 | 2.45 | +0.55 | +29.73% | 174 | 710 | 57.01% |
| S240315C00026000 | 2023-12-08 2:13PM EST | 26.00 | 2.24 | 1.95 | 2.10 | +0.69 | +44.52% | 31 | 140 | 57.25% |
| S240315C00027000 | 2023-12-07 10:40AM EST | 27.00 | 1.87 | 1.60 | 1.75 | +0.69 | +58.47% | 2 | 661 | 56.49% |
| S240315C00028000 | 2023-12-08 2:44PM EST | 28.00 | 1.50 | 1.30 | 1.45 | +0.40 | +36.36% | 101 | 43 | 55.81% |
| S240315C00029000 | 2023-12-07 2:50PM EST | 29.00 | 0.85 | 1.05 | 1.20 | 0.00 | - | 13 | 9 | 55.32% |
| S240315C00030000 | 2023-12-08 3:22PM EST | 30.00 | 0.99 | 0.85 | 1.00 | +0.24 | +32.00% | 115 | 429 | 55.18% |
| S240315C00033000 | 2023-12-07 10:23AM EST | 33.00 | 0.40 | - | 0.75 | 0.00 | - | - | - | 62.35% |
| S240315C00035000 | 2023-12-08 3:27PM EST | 35.00 | 0.35 | 0.25 | 0.40 | +0.09 | +34.62% | 10 | 270 | 54.30% |
| S240315C00036000 | 2023-12-07 2:50PM EST | 36.00 | 0.20 | - | 1.50 | 0.00 | - | - | - | 92.63% |
Opzioni Putper15 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240315P00008000 | 2023-07-28 1:21PM EST | 8.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 7 | 15 | 152.73% |
| S240315P00010000 | 2023-12-05 3:45PM EST | 10.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 75.78% |
| S240315P00011000 | 2023-12-06 9:37AM EST | 11.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 26 | 137.79% |
| S240315P00012000 | 2023-12-06 3:45PM EST | 12.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 4,404 | 125.00% |
| S240315P00013000 | 2023-12-06 9:58AM EST | 13.00 | 0.07 | 0.10 | 0.20 | 0.00 | - | 300 | 1,580 | 74.22% |
| S240315P00014000 | 2023-12-07 12:23PM EST | 14.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 1,188 | 64.06% |
| S240315P00015000 | 2023-12-08 11:48AM EST | 15.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 11 | 297 | 63.28% |
| S240315P00016000 | 2023-12-08 2:03PM EST | 16.00 | 0.27 | 0.20 | 0.30 | -0.08 | -22.86% | 2 | 443 | 59.28% |
| S240315P00017000 | 2023-12-08 3:52PM EST | 17.00 | 0.40 | 0.30 | 0.45 | -0.10 | -20.00% | 5 | 526 | 58.59% |
| S240315P00018000 | 2023-12-08 2:07PM EST | 18.00 | 0.50 | 0.45 | 0.60 | -0.17 | -25.37% | 3 | 889 | 57.28% |
| S240315P00019000 | 2023-12-08 11:28AM EST | 19.00 | 0.75 | 0.65 | 0.75 | -0.10 | -11.76% | 1 | 120 | 55.52% |
| S240315P00020000 | 2023-12-08 11:00AM EST | 20.00 | 0.90 | 0.85 | 1.00 | -0.20 | -18.18% | 19 | 108 | 54.00% |
| S240315P00021000 | 2023-12-07 10:21AM EST | 21.00 | 1.60 | 1.15 | 1.30 | 0.00 | - | 3 | 23 | 53.17% |
| S240315P00022000 | 2023-12-07 11:02AM EST | 22.00 | 2.00 | 1.50 | 1.65 | 0.00 | - | 12 | 38 | 52.17% |
| S240315P00023000 | 2023-12-08 3:59PM EST | 23.00 | 2.00 | 1.90 | 2.00 | -0.25 | -11.11% | 65 | 14 | 50.44% |
| S240315P00024000 | 2023-12-06 11:06AM EST | 24.00 | 2.60 | 2.40 | 2.50 | 0.00 | - | 2 | 104 | 50.05% |
| S240315P00025000 | 2023-12-07 9:37AM EST | 25.00 | 4.00 | 2.95 | 3.10 | 0.00 | - | 1 | 1 | 51.42% |
| S240315P00026000 | 2023-12-07 10:34AM EST | 26.00 | 4.35 | 3.70 | 4.90 | 0.00 | - | - | - | 62.89% |
| S240315P00028000 | 2023-12-07 11:59AM EST | 28.00 | 5.70 | 5.10 | 6.60 | 0.00 | - | - | - | 66.11% |
| S240315P00030000 | 2023-12-06 9:41AM EST | 30.00 | 7.10 | 6.40 | 6.60 | 0.00 | - | 4 | 4 | 46.53% |
| S240315P00035000 | 2023-12-06 11:58AM EST | 35.00 | 11.30 | 10.20 | 11.40 | 0.00 | - | 25 | 25 | 57.42% |
© 2023 Yahoo. Tutti i diritti riservati.