Italia markets open in 6 hours 7 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.078,63 -195,42 (-0,51%) EUR/USD
1,0715 -0,0003 (-0,03%) Bitcoin EUR
53.828,53 -2.341,14 (-4,17%) CMC Crypto 200
1.270,72 -68,35 (-5,10%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240524C00020000 | 2024-04-24 9:30AM EDT | 20.00 | 2.00 | 1.80 | 1.95 | 0.00 | - | 2 | 2 | 52.15% |
| S240524C00020500 | 2024-04-29 9:55AM EDT | 20.50 | 1.65 | 1.45 | 1.60 | 0.00 | - | 1 | 4 | 50.78% |
| S240524C00021000 | 2024-04-15 12:37PM EDT | 21.00 | 1.32 | 1.15 | 1.30 | 0.00 | - | - | 7 | 50.20% |
| S240524C00021500 | 2024-04-23 11:30AM EDT | 21.50 | 1.08 | 0.90 | 2.15 | 0.00 | - | 7 | 11 | 72.36% |
| S240524C00022000 | 2024-05-01 2:56PM EDT | 22.00 | 1.03 | 0.70 | 0.80 | +0.18 | +21.18% | 2 | 65 | 48.63% |
| S240524C00022500 | 2024-04-29 3:22PM EDT | 22.50 | 0.60 | 0.50 | 1.35 | 0.00 | - | 42 | 3,403 | 63.28% |
| S240524C00023000 | 2024-04-26 1:19PM EDT | 23.00 | 0.53 | 0.40 | 0.50 | 0.00 | - | 5 | 54 | 49.90% |
| S240524C00023500 | 2024-05-01 2:29PM EDT | 23.50 | 0.40 | 0.25 | 0.35 | +0.05 | +14.29% | 6 | 195 | 48.15% |
| S240524C00024000 | 2024-05-01 3:02PM EDT | 24.00 | 0.37 | 0.20 | 0.30 | +0.07 | +23.33% | 1 | 40 | 50.88% |
| S240524C00024500 | 2024-04-29 3:50PM EDT | 24.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 3 | 52.83% |
| S240524C00025000 | 2024-04-25 12:11PM EDT | 25.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 26 | 40 | 53.91% |
| S240524C00026000 | 2024-04-26 1:18PM EDT | 26.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 52.73% |
| S240524C00026500 | 2024-04-12 2:57PM EDT | 26.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 123.34% |
| S240524C00027000 | 2024-04-09 10:27AM EDT | 27.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 94.53% |
| S240524C00027500 | 2024-04-12 12:59PM EDT | 27.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 10 | 16 | 133.69% |
| S240524C00028000 | 2024-04-11 12:22PM EDT | 28.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | - | 2 | 138.57% |
| S240524C00029000 | 2024-04-05 3:18PM EDT | 29.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 6 | 6 | 147.85% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240524P00017000 | 2024-04-12 2:53PM EDT | 17.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 25 | 25 | 116.50% |
| S240524P00017500 | 2024-04-12 2:53PM EDT | 17.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 25 | 25 | 133.40% |
| S240524P00018000 | 2024-04-26 9:45AM EDT | 18.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 19 | 51.17% |
| S240524P00018500 | 2024-04-18 10:38AM EDT | 18.50 | 0.35 | 0.05 | 0.15 | 0.00 | - | - | 1 | 50.20% |
| S240524P00019000 | 2024-05-01 3:21PM EDT | 19.00 | 0.10 | 0.10 | 0.20 | -0.07 | -41.18% | 2 | 134 | 47.85% |
| S240524P00019500 | 2024-04-26 3:35PM EDT | 19.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 76 | 76 | 47.85% |
| S240524P00020000 | 2024-05-01 3:00PM EDT | 20.00 | 0.25 | 0.30 | 0.45 | -0.15 | -37.50% | 1 | 9 | 48.83% |
| S240524P00020500 | 2024-04-24 1:44PM EDT | 20.50 | 0.50 | 0.50 | 0.60 | 0.00 | - | 6 | 10 | 47.66% |
| S240524P00021000 | 2024-04-18 3:34PM EDT | 21.00 | 1.35 | 0.65 | 0.80 | 0.00 | - | 3 | 6 | 47.27% |
| S240524P00021500 | 2024-05-01 3:07PM EDT | 21.50 | 0.87 | 0.90 | 1.10 | -0.13 | -13.00% | 2 | 2 | 49.81% |
| S240524P00022000 | 2024-05-01 3:12PM EDT | 22.00 | 0.90 | 1.20 | 1.30 | -0.15 | -14.29% | 2 | 1 | 45.80% |
| S240524P00022500 | 2024-05-01 2:47PM EDT | 22.50 | 1.30 | 1.50 | 1.70 | -0.51 | -28.18% | 20 | 27 | 49.51% |
| S240524P00023000 | 2024-04-26 9:45AM EDT | 23.00 | 1.85 | 1.85 | 2.00 | 0.00 | - | 10 | 10 | 46.78% |
| S240524P00024000 | 2024-04-24 12:51PM EDT | 24.00 | 2.73 | 1.60 | 2.85 | 0.00 | - | - | 7 | 50.20% |
| S240524P00025000 | 2024-04-26 12:55PM EDT | 25.00 | 3.45 | 3.50 | 3.80 | 0.00 | - | 1 | 8 | 57.03% |
| S240524P00026000 | 2024-04-29 2:43PM EDT | 26.00 | 4.40 | 2.60 | 5.80 | 0.00 | - | 1 | 1 | 126.47% |
| S240524P00027000 | 2024-04-11 9:39AM EDT | 27.00 | 4.85 | 5.40 | 6.00 | 0.00 | - | - | 0 | 65.04% |
© 2024 Yahoo. Tutti i diritti riservati.