Italia markets open in 2 hours 57 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.238,33 -35,72 (-0,09%) EUR/USD
1,0718 0,0000 (-0,00%) Bitcoin EUR
53.561,41 -2.597,56 (-4,63%) CMC Crypto 200
1.260,00 -79,06 (-5,90%)
SentinelOne, Inc. (S)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240920C00015000 | 2024-03-14 3:21PM EDT | 15.00 | 9.17 | 7.50 | 9.10 | 0.00 | - | 4 | 12 | 98.29% |
| S240920C00016000 | 2024-04-17 1:02PM EDT | 16.00 | 6.00 | 6.30 | 8.50 | 0.00 | - | - | 2 | 90.28% |
| S240920C00018000 | 2024-04-30 10:26AM EDT | 18.00 | 5.00 | 4.90 | 5.10 | 0.00 | - | 2 | 28 | 60.99% |
| S240920C00019000 | 2024-03-20 9:54AM EDT | 19.00 | 6.00 | 3.50 | 3.70 | 0.00 | - | 31 | 33 | 45.41% |
| S240920C00020000 | 2024-04-30 9:42AM EDT | 20.00 | 4.00 | 3.70 | 3.90 | 0.00 | - | 10 | 24 | 59.03% |
| S240920C00021000 | 2024-04-24 1:29PM EDT | 21.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | 4 | 165 | 58.55% |
| S240920C00022000 | 2024-04-29 2:54PM EDT | 22.00 | 2.95 | 2.75 | 2.85 | 0.00 | - | 97 | 155 | 57.13% |
| S240920C00023000 | 2024-04-30 10:26AM EDT | 23.00 | 2.40 | 2.35 | 2.45 | 0.00 | - | 4 | 604 | 56.69% |
| S240920C00024000 | 2024-05-01 11:43AM EDT | 24.00 | 2.00 | 1.95 | 2.05 | +0.15 | +8.11% | 10 | 151 | 55.42% |
| S240920C00025000 | 2024-05-01 11:10AM EDT | 25.00 | 1.70 | 1.65 | 1.75 | -0.05 | -2.86% | 23 | 159 | 55.18% |
| S240920C00026000 | 2024-04-29 11:26AM EDT | 26.00 | 1.55 | 1.35 | 1.50 | 0.00 | - | 2 | 377 | 54.69% |
| S240920C00027000 | 2024-04-17 2:29PM EDT | 27.00 | 1.23 | 1.15 | 1.25 | 0.00 | - | 1 | 56 | 54.44% |
| S240920C00028000 | 2024-04-24 10:14AM EDT | 28.00 | 1.05 | 0.95 | 1.05 | 0.00 | - | 2 | 174 | 54.05% |
| S240920C00029000 | 2024-04-18 9:57AM EDT | 29.00 | 0.76 | 0.75 | 0.90 | 0.00 | - | 2 | 23 | 53.61% |
| S240920C00030000 | 2024-04-29 12:42PM EDT | 30.00 | 0.72 | 0.60 | 0.75 | 0.00 | - | 603 | 928 | 53.08% |
| S240920C00031000 | 2024-04-02 10:11AM EDT | 31.00 | 1.05 | 0.50 | 0.60 | 0.00 | - | 1 | 35 | 52.64% |
| S240920C00032000 | 2024-05-01 11:42AM EDT | 32.00 | 0.49 | 0.40 | 0.50 | +0.10 | +25.64% | 20 | 116 | 52.34% |
| S240920C00033000 | 2024-04-26 2:28PM EDT | 33.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 8 | 1,838 | 53.22% |
| S240920C00034000 | 2024-05-01 9:49AM EDT | 34.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 50 | 51.86% |
| S240920C00035000 | 2024-04-25 3:50PM EDT | 35.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 1,858 | 51.95% |
| S240920C00036000 | 2024-04-08 9:31AM EDT | 36.00 | 0.47 | 0.00 | 0.25 | 0.00 | - | 5 | 608 | 54.10% |
| S240920C00037000 | 2024-03-19 1:33PM EDT | 37.00 | 0.55 | 0.15 | 0.20 | 0.00 | - | 4 | 8 | 52.15% |
| S240920C00038000 | 2024-04-29 3:17PM EDT | 38.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 7 | 11 | 52.44% |
| S240920C00039000 | 2024-03-18 10:30AM EDT | 39.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 5 | 60 | 50.59% |
| S240920C00040000 | 2024-04-17 10:39AM EDT | 40.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 42 | 72.51% |
| S240920C00041000 | 2024-04-12 2:49PM EDT | 41.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 82.81% |
| S240920C00042000 | 2024-04-05 1:52PM EDT | 42.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 3 | 348 | 66.70% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240920P00015000 | 2024-04-17 3:41PM EDT | 15.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 3 | 58 | 54.25% |
| S240920P00016000 | 2024-04-16 11:11AM EDT | 16.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 5 | 12 | 53.76% |
| S240920P00017000 | 2024-05-01 10:33AM EDT | 17.00 | 0.95 | 0.85 | 0.95 | -0.20 | -17.39% | 1 | 8 | 53.22% |
| S240920P00018000 | 2024-04-24 2:46PM EDT | 18.00 | 1.25 | 1.10 | 1.25 | 0.00 | - | 5 | 529 | 51.95% |
| S240920P00019000 | 2024-04-23 9:30AM EDT | 19.00 | 1.90 | 1.45 | 1.60 | 0.00 | - | 2 | 650 | 51.22% |
| S240920P00020000 | 2024-04-24 3:09PM EDT | 20.00 | 1.93 | 1.90 | 2.00 | 0.00 | - | 36 | 46 | 50.81% |
| S240920P00021000 | 2024-04-23 2:15PM EDT | 21.00 | 2.55 | 2.35 | 2.45 | 0.00 | - | 52 | 64 | 50.68% |
| S240920P00022000 | 2024-04-24 10:42AM EDT | 22.00 | 3.10 | 2.85 | 3.00 | 0.00 | - | 3 | 42 | 50.39% |
| S240920P00023000 | 2024-05-01 9:34AM EDT | 23.00 | 3.60 | 3.40 | 3.60 | -0.50 | -12.20% | 44 | 259 | 49.95% |
| S240920P00024000 | 2024-04-11 2:07PM EDT | 24.00 | 3.80 | 4.10 | 4.20 | 0.00 | - | 19 | 41 | 48.56% |
| S240920P00025000 | 2024-04-24 2:46PM EDT | 25.00 | 4.61 | 4.70 | 4.90 | 0.00 | - | 5 | 12 | 48.10% |
| S240920P00026000 | 2024-04-10 3:38PM EDT | 26.00 | 5.36 | 5.40 | 5.70 | 0.00 | - | 5 | 8 | 48.83% |
| S240920P00027000 | 2024-03-15 1:05PM EDT | 27.00 | 6.10 | 6.20 | 8.40 | 0.00 | - | 17 | 17 | 65.58% |
| S240920P00028000 | 2024-03-13 3:54PM EDT | 28.00 | 4.90 | 6.50 | 7.20 | 0.00 | - | 518 | 523 | 45.41% |
| S240920P00030000 | 2024-03-28 10:01AM EDT | 30.00 | 7.80 | 7.10 | 8.90 | 0.00 | - | 135 | 137 | 43.02% |
| S240920P00031000 | 2024-03-13 9:54AM EDT | 31.00 | 6.80 | 9.00 | 9.40 | 0.00 | - | 12 | 13 | 0.00% |
| S240920P00032000 | 2024-04-08 9:59AM EDT | 32.00 | 9.60 | 10.20 | 11.00 | 0.00 | - | 93 | 100 | 52.05% |
| S240920P00033000 | 2024-03-14 9:59AM EDT | 33.00 | 10.20 | 11.30 | 11.60 | 0.00 | - | 1 | 1 | 33.59% |
| S240920P00034000 | 2024-03-14 10:13AM EDT | 34.00 | 11.00 | 12.20 | 12.90 | 0.00 | - | 58 | 68 | 53.52% |
| S240920P00035000 | 2024-04-24 10:03AM EDT | 35.00 | 13.60 | 11.70 | 13.80 | 0.00 | - | - | 1 | 51.56% |
| S240920P00036000 | 2024-03-11 9:44AM EDT | 36.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| S240920P00037000 | 2024-03-11 3:50PM EDT | 37.00 | 11.50 | 14.70 | 15.10 | 0.00 | - | 19 | 1 | 0.00% |
| S240920P00038000 | 2024-03-12 11:04AM EDT | 38.00 | 11.60 | 15.90 | 16.10 | 0.00 | - | 1 | 0 | 0.00% |
| S240920P00039000 | 2024-03-12 3:57PM EDT | 39.00 | 12.40 | 15.10 | 17.00 | 0.00 | - | 127 | 0 | 0.00% |
| S240920P00040000 | 2024-03-22 9:45AM EDT | 40.00 | 17.00 | 17.70 | 22.00 | 0.00 | - | 1 | 0 | 95.51% |
| S240920P00041000 | 2024-02-29 1:24PM EDT | 41.00 | 13.60 | 17.30 | 18.30 | 0.00 | - | - | 0 | 0.00% |
| S240920P00042000 | 2024-02-29 11:04AM EDT | 42.00 | 13.90 | 18.50 | 18.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.