S - SentinelOne, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
S230616C000030002023-06-02 3:40PM EDT3.0010.3011.5011.900.00-11725.00%
S230616C000050002022-12-13 1:13PM EDT5.0010.809.109.500.00-220.00%
S230616C000080002023-05-04 11:17AM EDT8.007.745.305.800.00-120.00%
S230616C000100002023-06-08 3:11PM EDT10.004.904.504.800.00-264185.94%
S230616C000110002023-06-08 3:32PM EDT11.003.993.503.800.00-1176146.88%
S230616C000125002023-06-09 3:42PM EDT12.502.252.052.30-0.20-8.16%491,80499.22%
S230616C000140002023-06-09 2:53PM EDT14.000.700.800.90-0.45-39.13%5043,14967.19%
S230616C000150002023-06-09 3:48PM EDT15.000.350.300.35-0.20-36.36%8206,15763.67%
S230616C000160002023-06-09 12:45PM EDT16.000.170.100.20-0.08-32.00%1862,84274.22%
S230616C000175002023-06-09 3:38PM EDT17.500.050.000.10-0.02-28.57%3504,31785.94%
S230616C000190002023-06-09 10:14AM EDT19.000.050.000.05-0.05-50.00%103,550101.56%
S230616C000200002023-06-09 3:50PM EDT20.000.030.000.05+0.01+50.00%1310,316116.41%
S230616C000210002023-06-09 3:43PM EDT21.000.040.000.05+0.01+33.33%76,170131.25%
S230616C000225002023-06-09 9:30AM EDT22.500.050.000.050.00-18,004150.00%
S230616C000240002023-06-08 9:30AM EDT24.000.010.000.050.00-16,215168.75%
S230616C000250002023-06-08 11:45AM EDT25.000.050.000.050.00-42,734179.69%
S230616C000260002023-06-08 9:53AM EDT26.000.030.000.050.00-1641190.63%
S230616C000270002023-06-05 3:44PM EDT27.000.050.000.050.00-1292200.00%
S230616C000280002023-06-07 3:48PM EDT28.000.010.000.050.00-1477209.38%
S230616C000290002023-06-01 3:59PM EDT29.000.110.000.050.00-1066218.75%
S230616C000300002023-06-01 3:44PM EDT30.000.050.000.050.00-1,4681,945228.13%
S230616C000310002023-06-01 3:18PM EDT31.000.100.000.050.00-1730237.50%
S230616C000320002023-06-01 3:39PM EDT32.000.050.000.050.00-1531245.31%
S230616C000330002023-06-01 3:56PM EDT33.000.050.000.050.00-2216253.13%
S230616C000340002023-05-30 10:01AM EDT34.000.750.000.050.00-543260.94%
S230616C000350002023-05-30 1:49PM EDT35.000.050.000.050.00-78289268.75%
S230616C000370002022-11-16 3:35PM EDT37.000.600.000.750.00-2110440.63%
S230616C000400002023-06-01 9:34AM EDT40.000.030.000.050.00-51,804300.00%
S230616C000450002023-06-01 12:24PM EDT45.000.050.000.050.00-2610331.25%
S230616C000500002023-05-30 3:55PM EDT50.000.050.000.000.00-11,28650.00%
S230616C000550002023-05-10 2:06PM EDT55.000.050.000.050.00-424378.13%
S230616C000600002023-06-01 2:19PM EDT60.000.010.000.000.00-254350.00%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
S230616P000030002023-06-05 12:00PM EDT3.000.020.000.050.00-11525.00%
S230616P000050002022-11-30 2:21PM EDT5.000.250.000.400.00--1534.38%
S230616P000060002023-01-12 4:20PM EDT6.000.200.000.750.00--3535.16%
S230616P000070002023-02-21 10:56AM EDT7.000.120.000.750.00-24455.47%
S230616P000080002023-03-27 10:58AM EDT8.000.150.000.750.00-124386.72%
S230616P000090002023-05-16 1:33PM EDT9.000.050.000.200.00-1174228.13%
S230616P000100002023-06-06 12:52PM EDT10.000.030.000.050.00-80427140.63%
S230616P000110002023-06-09 10:16AM EDT11.000.050.000.05+0.01+25.00%302,701109.38%
S230616P000125002023-06-09 3:38PM EDT12.500.020.000.05-0.03-60.00%2975,81365.63%
S230616P000140002023-06-09 3:56PM EDT14.000.250.250.30+0.04+19.05%3332,94963.67%
S230616P000150002023-06-09 3:57PM EDT15.000.750.700.80+0.13+20.97%2,26799060.35%
S230616P000160002023-06-09 12:40PM EDT16.001.621.551.65+0.33+25.58%22,54574.22%
S230616P000175002023-06-08 1:52PM EDT17.502.852.753.10+0.05+1.79%121,929114.06%
S230616P000190002023-06-08 1:30PM EDT19.004.404.104.60+0.10+2.33%13,927146.88%
S230616P000200002023-06-08 9:59AM EDT20.005.255.205.700.00-510750.00%
S230616P000210002023-06-05 10:49AM EDT21.008.306.206.500.00-219146.88%
S230616P000225002023-06-05 9:36AM EDT22.509.207.808.100.00-11650.00%
S230616P000240002023-05-26 11:56AM EDT24.003.409.109.500.00-61187.50%
S230616P000250002023-06-01 9:30AM EDT25.005.0010.2010.500.00-122199.22%
S230616P000260002023-06-01 9:31AM EDT26.005.9011.2011.500.00-70210.94%
S230616P000270002022-10-26 11:48AM EDT27.006.8011.3011.700.00-800.00%
S230616P000280002022-11-09 2:47PM EDT28.0012.8012.9013.100.00-11150.00%
S230616P000290002022-11-23 1:17PM EDT29.0013.0015.6016.000.00-174530.08%
S230616P000300002023-05-31 1:11PM EDT30.008.8115.2015.600.00-20303.91%
S230616P000320002022-10-10 1:02PM EDT32.0010.8016.5016.900.00-7317350.00%
S230616P000330002022-10-31 1:10PM EDT33.0011.6018.9019.700.00-124500.39%
S230616P000340002022-10-25 2:02PM EDT34.0012.0017.4018.000.00--50.00%
S230616P000350002022-11-30 12:16PM EDT35.0021.4420.2020.700.00-10100.00%
S230616P000370002022-10-25 11:57AM EDT37.0014.5020.3020.900.00--80.00%
S230616P000400002023-04-24 10:04AM EDT40.0022.0020.4020.900.00-300.00%
S230616P000450002022-12-30 1:14PM EDT45.0030.6029.8030.300.00-1100.00%
S230616P000500002022-09-22 12:25PM EDT50.0025.1026.9028.100.00-8170.00%
S230616P000550002022-05-16 12:10AM EDT55.0033.580.000.000.00--00.00%
S230616P000600002022-04-25 12:20PM EDT60.0028.0736.3037.500.00--10.00%