S - SentinelOne, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S230616C00003000 | 2023-06-02 3:40PM EDT | 3.00 | 10.30 | 11.50 | 11.90 | 0.00 | - | 1 | 1 | 725.00% |
| S230616C00005000 | 2022-12-13 1:13PM EDT | 5.00 | 10.80 | 9.10 | 9.50 | 0.00 | - | 2 | 2 | 0.00% |
| S230616C00008000 | 2023-05-04 11:17AM EDT | 8.00 | 7.74 | 5.30 | 5.80 | 0.00 | - | 1 | 2 | 0.00% |
| S230616C00010000 | 2023-06-08 3:11PM EDT | 10.00 | 4.90 | 4.50 | 4.80 | 0.00 | - | 2 | 64 | 185.94% |
| S230616C00011000 | 2023-06-08 3:32PM EDT | 11.00 | 3.99 | 3.50 | 3.80 | 0.00 | - | 1 | 176 | 146.88% |
| S230616C00012500 | 2023-06-09 3:42PM EDT | 12.50 | 2.25 | 2.05 | 2.30 | -0.20 | -8.16% | 49 | 1,804 | 99.22% |
| S230616C00014000 | 2023-06-09 2:53PM EDT | 14.00 | 0.70 | 0.80 | 0.90 | -0.45 | -39.13% | 504 | 3,149 | 67.19% |
| S230616C00015000 | 2023-06-09 3:48PM EDT | 15.00 | 0.35 | 0.30 | 0.35 | -0.20 | -36.36% | 820 | 6,157 | 63.67% |
| S230616C00016000 | 2023-06-09 12:45PM EDT | 16.00 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 186 | 2,842 | 74.22% |
| S230616C00017500 | 2023-06-09 3:38PM EDT | 17.50 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 350 | 4,317 | 85.94% |
| S230616C00019000 | 2023-06-09 10:14AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 3,550 | 101.56% |
| S230616C00020000 | 2023-06-09 3:50PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 13 | 10,316 | 116.41% |
| S230616C00021000 | 2023-06-09 3:43PM EDT | 21.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 7 | 6,170 | 131.25% |
| S230616C00022500 | 2023-06-09 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8,004 | 150.00% |
| S230616C00024000 | 2023-06-08 9:30AM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 6,215 | 168.75% |
| S230616C00025000 | 2023-06-08 11:45AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,734 | 179.69% |
| S230616C00026000 | 2023-06-08 9:53AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 641 | 190.63% |
| S230616C00027000 | 2023-06-05 3:44PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 292 | 200.00% |
| S230616C00028000 | 2023-06-07 3:48PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 477 | 209.38% |
| S230616C00029000 | 2023-06-01 3:59PM EDT | 29.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 10 | 66 | 218.75% |
| S230616C00030000 | 2023-06-01 3:44PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,468 | 1,945 | 228.13% |
| S230616C00031000 | 2023-06-01 3:18PM EDT | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 30 | 237.50% |
| S230616C00032000 | 2023-06-01 3:39PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 31 | 245.31% |
| S230616C00033000 | 2023-06-01 3:56PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 216 | 253.13% |
| S230616C00034000 | 2023-05-30 10:01AM EDT | 34.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 5 | 43 | 260.94% |
| S230616C00035000 | 2023-05-30 1:49PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 78 | 289 | 268.75% |
| S230616C00037000 | 2022-11-16 3:35PM EDT | 37.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 2 | 110 | 440.63% |
| S230616C00040000 | 2023-06-01 9:34AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,804 | 300.00% |
| S230616C00045000 | 2023-06-01 12:24PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 610 | 331.25% |
| S230616C00050000 | 2023-05-30 3:55PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,286 | 50.00% |
| S230616C00055000 | 2023-05-10 2:06PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 24 | 378.13% |
| S230616C00060000 | 2023-06-01 2:19PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 543 | 50.00% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S230616P00003000 | 2023-06-05 12:00PM EDT | 3.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 525.00% |
| S230616P00005000 | 2022-11-30 2:21PM EDT | 5.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 1 | 534.38% |
| S230616P00006000 | 2023-01-12 4:20PM EDT | 6.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 3 | 535.16% |
| S230616P00007000 | 2023-02-21 10:56AM EDT | 7.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 455.47% |
| S230616P00008000 | 2023-03-27 10:58AM EDT | 8.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 386.72% |
| S230616P00009000 | 2023-05-16 1:33PM EDT | 9.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 174 | 228.13% |
| S230616P00010000 | 2023-06-06 12:52PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 80 | 427 | 140.63% |
| S230616P00011000 | 2023-06-09 10:16AM EDT | 11.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 30 | 2,701 | 109.38% |
| S230616P00012500 | 2023-06-09 3:38PM EDT | 12.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 297 | 5,813 | 65.63% |
| S230616P00014000 | 2023-06-09 3:56PM EDT | 14.00 | 0.25 | 0.25 | 0.30 | +0.04 | +19.05% | 333 | 2,949 | 63.67% |
| S230616P00015000 | 2023-06-09 3:57PM EDT | 15.00 | 0.75 | 0.70 | 0.80 | +0.13 | +20.97% | 2,267 | 990 | 60.35% |
| S230616P00016000 | 2023-06-09 12:40PM EDT | 16.00 | 1.62 | 1.55 | 1.65 | +0.33 | +25.58% | 2 | 2,545 | 74.22% |
| S230616P00017500 | 2023-06-08 1:52PM EDT | 17.50 | 2.85 | 2.75 | 3.10 | +0.05 | +1.79% | 12 | 1,929 | 114.06% |
| S230616P00019000 | 2023-06-08 1:30PM EDT | 19.00 | 4.40 | 4.10 | 4.60 | +0.10 | +2.33% | 1 | 3,927 | 146.88% |
| S230616P00020000 | 2023-06-08 9:59AM EDT | 20.00 | 5.25 | 5.20 | 5.70 | 0.00 | - | 5 | 107 | 50.00% |
| S230616P00021000 | 2023-06-05 10:49AM EDT | 21.00 | 8.30 | 6.20 | 6.50 | 0.00 | - | 2 | 19 | 146.88% |
| S230616P00022500 | 2023-06-05 9:36AM EDT | 22.50 | 9.20 | 7.80 | 8.10 | 0.00 | - | 1 | 16 | 50.00% |
| S230616P00024000 | 2023-05-26 11:56AM EDT | 24.00 | 3.40 | 9.10 | 9.50 | 0.00 | - | 6 | 1 | 187.50% |
| S230616P00025000 | 2023-06-01 9:30AM EDT | 25.00 | 5.00 | 10.20 | 10.50 | 0.00 | - | 1 | 22 | 199.22% |
| S230616P00026000 | 2023-06-01 9:31AM EDT | 26.00 | 5.90 | 11.20 | 11.50 | 0.00 | - | 7 | 0 | 210.94% |
| S230616P00027000 | 2022-10-26 11:48AM EDT | 27.00 | 6.80 | 11.30 | 11.70 | 0.00 | - | 8 | 0 | 0.00% |
| S230616P00028000 | 2022-11-09 2:47PM EDT | 28.00 | 12.80 | 12.90 | 13.10 | 0.00 | - | 1 | 115 | 0.00% |
| S230616P00029000 | 2022-11-23 1:17PM EDT | 29.00 | 13.00 | 15.60 | 16.00 | 0.00 | - | 1 | 74 | 530.08% |
| S230616P00030000 | 2023-05-31 1:11PM EDT | 30.00 | 8.81 | 15.20 | 15.60 | 0.00 | - | 2 | 0 | 303.91% |
| S230616P00032000 | 2022-10-10 1:02PM EDT | 32.00 | 10.80 | 16.50 | 16.90 | 0.00 | - | 731 | 735 | 0.00% |
| S230616P00033000 | 2022-10-31 1:10PM EDT | 33.00 | 11.60 | 18.90 | 19.70 | 0.00 | - | 1 | 24 | 500.39% |
| S230616P00034000 | 2022-10-25 2:02PM EDT | 34.00 | 12.00 | 17.40 | 18.00 | 0.00 | - | - | 5 | 0.00% |
| S230616P00035000 | 2022-11-30 12:16PM EDT | 35.00 | 21.44 | 20.20 | 20.70 | 0.00 | - | 1 | 0 | 100.00% |
| S230616P00037000 | 2022-10-25 11:57AM EDT | 37.00 | 14.50 | 20.30 | 20.90 | 0.00 | - | - | 8 | 0.00% |
| S230616P00040000 | 2023-04-24 10:04AM EDT | 40.00 | 22.00 | 20.40 | 20.90 | 0.00 | - | 3 | 0 | 0.00% |
| S230616P00045000 | 2022-12-30 1:14PM EDT | 45.00 | 30.60 | 29.80 | 30.30 | 0.00 | - | 11 | 0 | 0.00% |
| S230616P00050000 | 2022-09-22 12:25PM EDT | 50.00 | 25.10 | 26.90 | 28.10 | 0.00 | - | 8 | 17 | 0.00% |
| S230616P00055000 | 2022-05-16 12:10AM EDT | 55.00 | 33.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| S230616P00060000 | 2022-04-25 12:20PM EDT | 60.00 | 28.07 | 36.30 | 37.50 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.