Italia markets close in 4 hours 6 minutes
FTSE MIB
33.818,41 +71,75 (+0,21%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,39 +0,39 (+0,49%) Bitcoin EUR
54.554,28 +748,36 (+1,39%)
SentinelOne, Inc. (S)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240621C00013000 | 2023-11-08 11:48AM EDT | 13.00 | 4.70 | 11.40 | 12.30 | 0.00 | - | - | 1 | 283.59% |
| S240621C00014000 | 2023-10-20 10:25AM EDT | 14.00 | 4.30 | 4.70 | 5.00 | 0.00 | - | 15 | 15 | 0.00% |
| S240621C00015000 | 2024-04-18 10:38AM EDT | 15.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 0.00% |
| S240621C00016000 | 2024-02-09 11:13AM EDT | 16.00 | 14.32 | 11.80 | 12.50 | 0.00 | - | 7 | 15 | 355.47% |
| S240621C00017000 | 2024-03-14 11:36AM EDT | 17.00 | 7.55 | 5.20 | 5.80 | 0.00 | - | 2 | 5 | 95.95% |
| S240621C00018000 | 2024-04-19 1:00PM EDT | 18.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| S240621C00019000 | 2024-04-19 10:44AM EDT | 19.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 151 | 0.00% |
| S240621C00020000 | 2024-04-29 9:31AM EDT | 20.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 12 | 235 | 0.00% |
| S240621C00021000 | 2024-05-01 3:49PM EDT | 21.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| S240621C00022000 | 2024-05-01 3:02PM EDT | 22.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 17 | 663 | 1.56% |
| S240621C00023000 | 2024-05-01 2:45PM EDT | 23.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 21 | 841 | 6.25% |
| S240621C00024000 | 2024-05-01 2:03PM EDT | 24.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 15 | 1,473 | 6.25% |
| S240621C00025000 | 2024-05-01 2:45PM EDT | 25.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 32 | 2,186 | 12.50% |
| S240621C00026000 | 2024-05-01 2:52PM EDT | 26.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 12.50% |
| S240621C00027000 | 2024-04-30 10:44AM EDT | 27.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 12.50% |
| S240621C00028000 | 2024-04-22 10:56AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 2,700 | 12.50% |
| S240621C00029000 | 2024-04-30 11:35AM EDT | 29.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 25.00% |
| S240621C00030000 | 2024-05-01 2:16PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,702 | 25.00% |
| S240621C00031000 | 2024-04-26 1:03PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 163 | 25.00% |
| S240621C00032000 | 2024-04-22 2:17PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 25.00% |
| S240621C00033000 | 2024-04-18 10:13AM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 765 | 25.00% |
| S240621C00034000 | 2024-04-16 10:18AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 630 | 25.00% |
| S240621C00035000 | 2024-04-19 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 3,403 | 25.00% |
| S240621C00036000 | 2024-03-21 9:30AM EDT | 36.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 8 | 164 | 99.22% |
| S240621C00037000 | 2024-03-19 12:38PM EDT | 37.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 102.83% |
| S240621C00038000 | 2024-03-28 10:38AM EDT | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 106.25% |
| S240621C00039000 | 2024-02-26 10:48AM EDT | 39.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 33 | 35 | 90.63% |
| S240621C00040000 | 2024-04-19 3:12PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 853 | 50.00% |
| S240621C00041000 | 2024-03-19 2:06PM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 116.02% |
| S240621C00042000 | 2024-03-18 12:25PM EDT | 42.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 332 | 119.04% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240621P00010000 | 2023-12-01 11:01AM EDT | 10.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 110.16% |
| S240621P00011000 | 2023-11-09 4:51PM EDT | 11.00 | 0.85 | 0.10 | 1.45 | 0.00 | - | - | 50 | 174.80% |
| S240621P00012000 | 2023-12-06 11:04AM EDT | 12.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 106.25% |
| S240621P00013000 | 2024-01-17 2:37PM EDT | 13.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 3 | 89 | 87.70% |
| S240621P00014000 | 2024-03-20 3:02PM EDT | 14.00 | 0.06 | 0.10 | 0.20 | 0.00 | - | 10 | 105 | 76.76% |
| S240621P00015000 | 2024-04-23 1:46PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 25.00% |
| S240621P00016000 | 2024-04-30 12:32PM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
| S240621P00017000 | 2024-04-30 3:57PM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 425 | 12.50% |
| S240621P00018000 | 2024-05-01 3:31PM EDT | 18.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 710 | 12.50% |
| S240621P00019000 | 2024-05-01 3:01PM EDT | 19.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 6.25% |
| S240621P00020000 | 2024-05-01 2:02PM EDT | 20.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,388 | 6.25% |
| S240621P00021000 | 2024-05-01 3:49PM EDT | 21.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 428 | 1.56% |
| S240621P00022000 | 2024-04-30 12:46PM EDT | 22.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 16 | 188 | 0.00% |
| S240621P00023000 | 2024-04-30 2:49PM EDT | 23.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 24 | 512 | 0.00% |
| S240621P00024000 | 2024-04-25 10:44AM EDT | 24.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 383 | 0.00% |
| S240621P00025000 | 2024-04-23 9:40AM EDT | 25.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 3 | 248 | 0.00% |
| S240621P00026000 | 2024-04-19 2:41PM EDT | 26.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 0.00% |
| S240621P00027000 | 2024-04-19 9:36AM EDT | 27.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 0.00% |
| S240621P00028000 | 2024-04-22 9:47AM EDT | 28.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| S240621P00029000 | 2024-04-18 11:14AM EDT | 29.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 104 | 137 | 0.00% |
| S240621P00030000 | 2024-04-18 10:36AM EDT | 30.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 0.00% |
| S240621P00031000 | 2024-03-13 3:35PM EDT | 31.00 | 5.80 | 7.30 | 11.50 | 0.00 | - | 2 | 188 | 142.19% |
| S240621P00032000 | 2024-03-08 3:54PM EDT | 32.00 | 6.40 | 8.50 | 10.60 | 0.00 | - | 1 | 84 | 52.73% |
| S240621P00033000 | 2023-12-13 10:59AM EDT | 33.00 | 8.50 | 6.20 | 9.30 | 0.00 | - | - | 1 | 0.00% |
| S240621P00034000 | 2024-03-14 9:32AM EDT | 34.00 | 10.26 | 11.30 | 14.50 | 0.00 | - | 5 | 0 | 89.26% |
| S240621P00035000 | 2024-03-14 9:32AM EDT | 35.00 | 11.20 | 11.90 | 13.80 | 0.00 | - | 5 | 0 | 85.94% |
| S240621P00036000 | 2024-03-04 11:32AM EDT | 36.00 | 9.40 | 11.80 | 14.10 | 0.00 | - | 130 | 0 | 0.00% |
| S240621P00037000 | 2024-02-27 12:03PM EDT | 37.00 | 9.20 | 13.50 | 15.80 | 0.00 | - | - | 0 | 92.97% |
| S240621P00038000 | 2024-02-23 11:42AM EDT | 38.00 | 11.40 | 15.00 | 15.50 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.