Italia markets open in 2 hours 54 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0739 +0,0012 (+0,11%) Bitcoin EUR
55.612,17 +2.121,46 (+3,97%) CMC Crypto 200
1.287,23 +16,48 (+1,30%)
SentinelOne, Inc. (S)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240503C00018000 | 2024-04-09 9:53AM EDT | 18.00 | 4.94 | 3.40 | 4.10 | 0.00 | - | 3 | 2 | 322.66% |
| S240503C00019000 | 2024-05-01 9:56AM EDT | 19.00 | 2.50 | 2.35 | 3.00 | 0.00 | - | 1 | 40 | 222.66% |
| S240503C00019500 | 2024-04-29 11:30AM EDT | 19.50 | 1.95 | 1.75 | 2.90 | 0.00 | - | 4 | 6 | 241.41% |
| S240503C00020000 | 2024-05-02 3:44PM EDT | 20.00 | 1.45 | 0.95 | 3.60 | 0.00 | - | 60 | 5 | 323.44% |
| S240503C00020500 | 2024-05-01 1:43PM EDT | 20.50 | 0.90 | 0.95 | 1.25 | -0.28 | -23.73% | 1 | 114 | 96.88% |
| S240503C00021000 | 2024-05-02 2:11PM EDT | 21.00 | 0.65 | 0.55 | 0.65 | -0.46 | -41.44% | 4 | 166 | 63.67% |
| S240503C00021500 | 2024-05-02 3:31PM EDT | 21.50 | 0.31 | 0.25 | 0.35 | -0.49 | -61.25% | 76 | 142 | 66.80% |
| S240503C00022000 | 2024-05-02 3:45PM EDT | 22.00 | 0.10 | 0.10 | 0.15 | -0.34 | -77.27% | 11 | 2,439 | 69.14% |
| S240503C00022500 | 2024-05-02 1:34PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 10 | 273 | 73.44% |
| S240503C00023000 | 2024-05-01 3:52PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 42 | 204 | 97.66% |
| S240503C00023500 | 2024-05-01 9:30AM EDT | 23.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 68 | 181.25% |
| S240503C00024000 | 2024-04-29 9:36AM EDT | 24.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 10 | 97 | 224.22% |
| S240503C00025000 | 2024-04-25 11:38AM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 589 | 156.25% |
| S240503C00026000 | 2024-04-15 1:45PM EDT | 26.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 5 | 18 | 328.13% |
| S240503C00026500 | 2024-04-26 11:17AM EDT | 26.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 586.72% |
| S240503C00027000 | 2024-04-26 2:02PM EDT | 27.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 10 | 612.11% |
| S240503C00027500 | 2024-04-26 10:31AM EDT | 27.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 636.72% |
| S240503C00028000 | 2024-04-26 10:07AM EDT | 28.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 660.16% |
| S240503C00029000 | 2024-04-26 9:47AM EDT | 29.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 704.69% |
| S240503C00030000 | 2024-03-27 2:15PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 335.94% |
| S240503C00031000 | 2024-04-26 9:47AM EDT | 31.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 786.33% |
| S240503C00032000 | 2024-04-26 9:41AM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 823.83% |
| S240503C00033000 | 2024-04-26 9:41AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 371.88% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240503P00018000 | 2024-04-17 10:57AM EDT | 18.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 2 | 184.38% |
| S240503P00018500 | 2024-04-22 11:28AM EDT | 18.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 160.94% |
| S240503P00019000 | 2024-04-19 1:00PM EDT | 19.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 13 | 13 | 252.34% |
| S240503P00019500 | 2024-04-29 3:59PM EDT | 19.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 12 | 163 | 216.41% |
| S240503P00020000 | 2024-05-01 2:00PM EDT | 20.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 96 | 89.06% |
| S240503P00020500 | 2024-05-02 3:27PM EDT | 20.50 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 162 | 77.34% |
| S240503P00021000 | 2024-05-02 12:47PM EDT | 21.00 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 9 | 193 | 70.70% |
| S240503P00021500 | 2024-05-02 3:37PM EDT | 21.50 | 0.35 | 0.30 | 0.35 | 0.00 | - | 8 | 109 | 72.27% |
| S240503P00022000 | 2024-05-02 10:57AM EDT | 22.00 | 0.65 | 0.60 | 0.70 | +0.28 | +75.68% | 3 | 65 | 75.78% |
| S240503P00022500 | 2024-05-02 1:38PM EDT | 22.50 | 1.05 | 1.00 | 1.10 | -0.30 | -22.22% | 1 | 13 | 73.44% |
| S240503P00023000 | 2024-05-02 2:13PM EDT | 23.00 | 1.49 | 1.45 | 2.05 | -0.01 | -0.67% | 5 | 17 | 168.36% |
| S240503P00024000 | 2024-04-24 12:51PM EDT | 24.00 | 2.57 | 0.80 | 2.65 | 0.00 | - | 7 | 93 | 189.06% |
| S240503P00025000 | 2024-04-24 12:51PM EDT | 25.00 | 3.63 | 3.30 | 3.60 | 0.00 | - | 7 | 25 | 210.94% |
| S240503P00026000 | 2024-04-04 9:53AM EDT | 26.00 | 3.40 | 3.10 | 5.70 | 0.00 | - | 5 | 0 | 591.80% |
© 2024 Yahoo. Tutti i diritti riservati.