Italia markets closed
Dow Jones
39.155,89 +43,73 (+0,11%) Nasdaq
17.759,64 +41,99 (+0,24%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.115,36 -444,96 (-0,77%) CMC Crypto 200
1.267,82 -15,96 (-1,24%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:21PM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240628C00014500 | 2024-06-17 12:00PM EDT | 14.50 | 3.60 | 3.30 | 4.60 | 0.00 | - | 20 | 0 | 250.00% |
| S240628C00015000 | 2024-06-03 9:40AM EDT | 15.00 | 2.40 | 3.80 | 3.90 | 0.00 | - | 6 | 6 | 135.94% |
| S240628C00016000 | 2024-06-12 2:21PM EDT | 16.00 | 2.50 | 2.75 | 2.90 | 0.00 | - | 3 | 20 | 103.13% |
| S240628C00016500 | 2024-06-07 12:58PM EDT | 16.50 | 1.19 | 2.25 | 2.40 | 0.00 | - | 2 | 1 | 87.50% |
| S240628C00017000 | 2024-06-24 9:34AM EDT | 17.00 | 1.45 | 1.75 | 1.90 | 0.00 | - | 80 | 124 | 70.31% |
| S240628C00017500 | 2024-06-25 3:01PM EDT | 17.50 | 1.55 | 1.25 | 1.40 | 0.00 | - | 23 | 37 | 54.69% |
| S240628C00018000 | 2024-06-26 2:02PM EDT | 18.00 | 0.80 | 0.80 | 0.90 | -0.35 | -28.00% | 3 | 433 | 38.28% |
| S240628C00018500 | 2024-06-26 1:36PM EDT | 18.50 | 0.40 | 0.35 | 0.45 | -0.09 | -18.37% | 13 | 460 | 31.25% |
| S240628C00019000 | 2024-06-26 1:26PM EDT | 19.00 | 0.10 | 0.10 | 0.15 | -0.16 | -61.54% | 75 | 440 | 30.08% |
| S240628C00019500 | 2024-06-26 12:56PM EDT | 19.50 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 15 | 266 | 35.55% |
| S240628C00020000 | 2024-06-25 3:36PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 177 | 52.34% |
| S240628C00020500 | 2024-06-21 11:26AM EDT | 20.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 33 | 67.97% |
| S240628C00021000 | 2024-06-21 10:29AM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 70.31% |
| S240628C00021500 | 2024-06-17 1:00PM EDT | 21.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 176.17% |
| S240628C00022000 | 2024-06-17 11:08AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 31 | 193.36% |
| S240628C00022500 | 2024-06-18 11:30AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 39 | 120.31% |
| S240628C00023000 | 2024-06-17 3:26PM EDT | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 21 | 225.00% |
| S240628C00023500 | 2024-06-14 1:35PM EDT | 23.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 239.84% |
| S240628C00024000 | 2024-05-30 3:40PM EDT | 24.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 15 | 738 | 254.30% |
| S240628C00025000 | 2024-05-28 11:27AM EDT | 25.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 15 | 20 | 280.86% |
| S240628C00025500 | 2024-05-22 9:57AM EDT | 25.50 | 0.85 | 0.00 | 0.70 | 0.00 | - | - | 1 | 287.50% |
| S240628C00026000 | 2024-06-04 10:55AM EDT | 26.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 305.86% |
| S240628C00026500 | 2024-06-25 10:09AM EDT | 26.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 317.58% |
| S240628C00027000 | 2024-05-20 12:31PM EDT | 27.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 25 | 26 | 353.13% |
| S240628C00028000 | 2024-06-20 1:25PM EDT | 28.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 350.78% |
| S240628C00030000 | 2024-05-24 10:40AM EDT | 30.00 | 0.16 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 410.94% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240628P00013000 | 2024-05-31 9:32AM EDT | 13.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 133 | 132 | 206.25% |
| S240628P00014000 | 2024-05-31 10:05AM EDT | 14.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 9 | 5 | 291.41% |
| S240628P00015000 | 2024-06-03 9:41AM EDT | 15.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 146 | 154.69% |
| S240628P00016000 | 2024-06-18 2:34PM EDT | 16.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 111 | 215.63% |
| S240628P00016500 | 2024-06-20 12:42PM EDT | 16.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 216 | 189.45% |
| S240628P00017000 | 2024-06-24 9:47AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 84 | 70.31% |
| S240628P00017500 | 2024-06-26 11:42AM EDT | 17.50 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 10 | 96 | 54.69% |
| S240628P00018000 | 2024-06-26 1:25PM EDT | 18.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2 | 116 | 46.09% |
| S240628P00018500 | 2024-06-25 2:03PM EDT | 18.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 29 | 71 | 35.94% |
| S240628P00019000 | 2024-06-26 1:41PM EDT | 19.00 | 0.33 | 0.25 | 0.35 | +0.03 | +10.00% | 7 | 26 | 41.41% |
| S240628P00019500 | 2024-06-26 10:27AM EDT | 19.50 | 0.59 | 0.65 | 0.75 | -0.71 | -54.62% | 4 | 132 | 50.78% |
| S240628P00020000 | 2024-05-31 10:13AM EDT | 20.00 | 3.00 | 1.10 | 1.25 | 0.00 | - | 1 | 13 | 52.34% |
| S240628P00020500 | 2024-06-20 1:55PM EDT | 20.50 | 2.62 | 1.65 | 1.75 | 0.00 | - | 3 | 16 | 75.78% |
| S240628P00021000 | 2024-06-17 10:14AM EDT | 21.00 | 2.75 | 2.10 | 2.25 | 0.00 | - | 7 | 9 | 82.03% |
| S240628P00021500 | 2024-06-24 3:43PM EDT | 21.50 | 2.70 | 2.60 | 2.75 | 0.00 | - | 1 | 0 | 95.31% |
| S240628P00022000 | 2024-06-17 10:15AM EDT | 22.00 | 3.70 | 3.10 | 3.30 | 0.00 | - | - | 0 | 117.97% |
| S240628P00024000 | 2024-06-17 10:15AM EDT | 24.00 | 5.70 | 5.10 | 5.30 | 0.00 | - | - | 1 | 165.63% |
| S240628P00025000 | 2024-05-30 12:05PM EDT | 25.00 | 5.54 | 6.10 | 6.30 | 0.00 | - | 1 | 1 | 187.50% |
© 2024 Yahoo. Tutti i diritti riservati.