Italia markets close in 1 hour 51 minutes
FTSE MIB
33.832,73 +86,07 (+0,26%) Dow Jones
38.044,42 +141,13 (+0,37%) Nasdaq
15.734,84 +129,36 (+0,83%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,25 +0,25 (+0,32%) Bitcoin EUR
54.572,86 +759,51 (+1,41%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:39AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240816C00013000 | 2024-04-24 10:51AM EDT | 13.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 18 | 60 | 0.00% |
| S240816C00015000 | 2023-11-14 4:10PM EDT | 15.00 | 4.60 | 11.40 | 13.30 | 0.00 | - | 43 | 52 | 239.36% |
| S240816C00017000 | 2024-03-13 1:19PM EDT | 17.00 | 12.10 | 5.00 | 6.50 | 0.00 | - | 10 | 113 | 72.41% |
| S240816C00018000 | 2024-04-24 9:43AM EDT | 18.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| S240816C00019000 | 2024-05-01 9:37AM EDT | 19.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| S240816C00020000 | 2024-05-01 3:44PM EDT | 20.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 9 | 4,178 | 0.00% |
| S240816C00021000 | 2024-04-30 3:34PM EDT | 21.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 0.00% |
| S240816C00022000 | 2024-05-01 2:30PM EDT | 22.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 56 | 92 | 1.56% |
| S240816C00023000 | 2024-04-16 2:02PM EDT | 23.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
| S240816C00024000 | 2024-04-26 9:57AM EDT | 24.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 6.25% |
| S240816C00025000 | 2024-05-01 2:54PM EDT | 25.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 50 | 250 | 6.25% |
| S240816C00026000 | 2024-05-01 10:22AM EDT | 26.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 5 | 279 | 6.25% |
| S240816C00027000 | 2024-05-01 12:02PM EDT | 27.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 30 | 812 | 12.50% |
| S240816C00028000 | 2024-05-01 3:41PM EDT | 28.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 659 | 12.50% |
| S240816C00029000 | 2024-04-25 9:36AM EDT | 29.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 539 | 12.50% |
| S240816C00030000 | 2024-04-29 1:38PM EDT | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,525 | 12.50% |
| S240816C00031000 | 2024-05-01 2:47PM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 457 | 12.50% |
| S240816C00032000 | 2024-05-01 3:02PM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 340 | 12.50% |
| S240816C00033000 | 2024-04-30 10:15AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 47 | 244 | 25.00% |
| S240816C00034000 | 2024-03-13 12:58PM EDT | 34.00 | 3.01 | 0.15 | 0.45 | 0.00 | - | 3 | 25 | 59.47% |
| S240816C00035000 | 2024-04-25 10:45AM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 1,425 | 25.00% |
| S240816C00037000 | 2024-03-28 12:07PM EDT | 37.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 3 | 27 | 56.06% |
| S240816C00038000 | 2024-04-18 3:11PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,000 | 70 | 25.00% |
| S240816C00040000 | 2024-03-28 10:17AM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 217 | 59.96% |
| S240816C00041000 | 2024-04-26 11:44AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 821 | 25.00% |
| S240816C00042000 | 2024-03-13 12:58PM EDT | 42.00 | 1.33 | 0.00 | 2.15 | 0.00 | - | 11 | 137 | 108.15% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240816P00003000 | 2023-10-24 12:58PM EDT | 3.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 264.84% |
| S240816P00005000 | 2024-04-05 1:41PM EDT | 5.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| S240816P00010000 | 2024-04-05 1:41PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| S240816P00013000 | 2024-01-19 3:24PM EDT | 13.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 65.04% |
| S240816P00015000 | 2024-04-30 10:28AM EDT | 15.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 889 | 12.50% |
| S240816P00017000 | 2024-04-25 10:30AM EDT | 17.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 12.50% |
| S240816P00018000 | 2024-04-29 3:06PM EDT | 18.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 5,176 | 6.25% |
| S240816P00019000 | 2024-04-29 2:39PM EDT | 19.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 6.25% |
| S240816P00020000 | 2024-04-18 9:34AM EDT | 20.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 3.13% |
| S240816P00021000 | 2024-04-19 9:30AM EDT | 21.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 1.56% |
| S240816P00022000 | 2024-04-18 11:34AM EDT | 22.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 0.00% |
| S240816P00023000 | 2024-05-01 12:00PM EDT | 23.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 0.00% |
| S240816P00024000 | 2024-04-19 2:41PM EDT | 24.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| S240816P00025000 | 2024-04-22 12:20PM EDT | 25.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 14 | 357 | 0.00% |
| S240816P00026000 | 2024-04-22 10:35AM EDT | 26.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| S240816P00027000 | 2024-04-12 1:58PM EDT | 27.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 10 | 193 | 0.00% |
| S240816P00028000 | 2024-04-10 3:38PM EDT | 28.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| S240816P00029000 | 2024-04-16 10:52AM EDT | 29.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.00% |
| S240816P00030000 | 2024-04-15 10:13AM EDT | 30.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| S240816P00031000 | 2024-03-11 3:23PM EDT | 31.00 | 6.60 | 7.00 | 9.60 | 0.00 | - | 29 | 42 | 39.36% |
| S240816P00032000 | 2024-03-11 3:54PM EDT | 32.00 | 7.40 | 9.70 | 10.10 | 0.00 | - | 72 | 197 | 0.00% |
| S240816P00033000 | 2024-03-13 10:13AM EDT | 33.00 | 7.60 | 10.80 | 11.50 | 0.00 | - | 11 | 12 | 0.00% |
| S240816P00034000 | 2024-03-13 10:45AM EDT | 34.00 | 8.10 | 11.80 | 12.40 | 0.00 | - | 6 | 29 | 0.00% |
| S240816P00035000 | 2024-01-24 11:32AM EDT | 35.00 | 9.10 | 8.80 | 9.30 | 0.00 | - | 3 | 6 | 0.00% |
| S240816P00036000 | 2024-02-23 11:27AM EDT | 36.00 | 9.90 | 12.50 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
| S240816P00037000 | 2024-02-23 11:20AM EDT | 37.00 | 10.70 | 13.70 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| S240816P00038000 | 2024-02-23 11:03AM EDT | 38.00 | 11.30 | 14.90 | 15.70 | 0.00 | - | 1 | 0 | 0.00% |
| S240816P00039000 | 2024-03-19 10:03AM EDT | 39.00 | 16.40 | 18.20 | 18.60 | 0.00 | - | 1 | 0 | 95.21% |
| S240816P00040000 | 2024-03-21 10:20AM EDT | 40.00 | 16.10 | 17.60 | 21.90 | 0.00 | - | 1 | 0 | 108.40% |
| S240816P00041000 | 2024-02-27 12:42PM EDT | 41.00 | 13.00 | 17.30 | 18.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.