Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
36.229,70 +606,85 (+1,70%)
SentinelOne, Inc. (S)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S231208C00011000 | 2023-11-14 12:55PM EST | 11.00 | 6.10 | 8.50 | 9.50 | 0.00 | - | - | 2 | 307.03% |
| S231208C00012000 | 2023-11-21 3:32PM EST | 12.00 | 5.38 | 7.40 | 8.60 | 0.00 | - | - | 5 | 268.75% |
| S231208C00012500 | 2023-11-21 2:20PM EST | 12.50 | 4.81 | 7.00 | 8.00 | 0.00 | - | - | 1 | 250.78% |
| S231208C00014000 | 2023-11-24 11:05AM EST | 14.00 | 3.93 | 5.50 | 6.50 | 0.00 | - | 5 | 5 | 199.61% |
| S231208C00014500 | 2023-11-09 10:54AM EST | 14.50 | 1.89 | 5.00 | 6.20 | 0.00 | - | - | 1 | 208.98% |
| S231208C00015000 | 2023-11-07 9:54AM EST | 15.00 | 1.75 | 4.80 | 5.90 | 0.00 | - | - | 0 | 239.45% |
| S231208C00015500 | 2023-11-13 1:20PM EST | 15.50 | 1.45 | 4.30 | 5.10 | 0.00 | - | 6 | 12 | 194.34% |
| S231208C00016000 | 2023-12-01 12:15PM EST | 16.00 | 3.60 | 3.80 | 4.70 | +0.64 | +21.62% | 20 | 101 | 185.16% |
| S231208C00016500 | 2023-12-01 9:30AM EST | 16.50 | 2.75 | 3.40 | 3.50 | +0.30 | +12.24% | 1 | 48 | 111.33% |
| S231208C00017000 | 2023-12-01 1:22PM EST | 17.00 | 3.02 | 3.00 | 3.10 | +0.52 | +20.80% | 6 | 76 | 117.58% |
| S231208C00017500 | 2023-12-01 2:35PM EST | 17.50 | 2.55 | 2.55 | 2.70 | +0.65 | +34.21% | 4 | 474 | 113.67% |
| S231208C00018000 | 2023-12-01 3:13PM EST | 18.00 | 2.15 | 2.15 | 2.30 | +0.73 | +51.41% | 18 | 325 | 110.74% |
| S231208C00018500 | 2023-12-01 3:17PM EST | 18.50 | 1.83 | 1.80 | 1.95 | +0.68 | +59.13% | 31 | 231 | 110.55% |
| S231208C00019000 | 2023-12-01 3:22PM EST | 19.00 | 1.55 | 1.50 | 1.60 | +0.54 | +53.47% | 330 | 1,588 | 109.38% |
| S231208C00019500 | 2023-12-01 3:47PM EST | 19.50 | 1.20 | 1.20 | 1.30 | +0.55 | +84.62% | 155 | 119 | 107.23% |
| S231208C00020000 | 2023-12-01 3:56PM EST | 20.00 | 1.04 | 0.95 | 1.05 | +0.49 | +89.09% | 1,473 | 688 | 106.45% |
| S231208C00020500 | 2023-12-01 3:34PM EST | 20.50 | 0.84 | 0.75 | 0.85 | +0.49 | +140.00% | 128 | 55 | 107.03% |
| S231208C00021000 | 2023-12-01 3:49PM EST | 21.00 | 0.62 | 0.55 | 0.70 | +0.27 | +77.14% | 40 | 161 | 106.84% |
| S231208C00022000 | 2023-12-01 2:45PM EST | 22.00 | 0.40 | 0.30 | 0.40 | +0.25 | +166.67% | 96 | 443 | 104.30% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| S231208P00012000 | 2023-11-08 1:05PM EST | 12.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 210.16% |
| S231208P00013000 | 2023-11-29 2:50PM EST | 13.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 18 | 32 | 160.94% |
| S231208P00013500 | 2023-11-13 2:15PM EST | 13.50 | 0.29 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 217.97% |
| S231208P00014000 | 2023-11-17 2:24PM EST | 14.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 153.13% |
| S231208P00014500 | 2023-12-01 2:18PM EST | 14.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 38 | 142 | 123.44% |
| S231208P00015000 | 2023-12-01 12:54PM EST | 15.00 | 0.09 | 0.00 | 0.10 | +0.02 | +28.57% | 50 | 86 | 127.34% |
| S231208P00015500 | 2023-11-29 10:31AM EST | 15.50 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 23 | 161 | 125.00% |
| S231208P00016000 | 2023-12-01 11:21AM EST | 16.00 | 0.11 | 0.05 | 0.15 | -0.02 | -15.38% | 5 | 535 | 119.53% |
| S231208P00016500 | 2023-12-01 1:44PM EST | 16.50 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 8 | 250 | 118.36% |
| S231208P00017000 | 2023-12-01 3:37PM EST | 17.00 | 0.20 | 0.15 | 0.30 | -0.10 | -33.33% | 34 | 85 | 118.36% |
| S231208P00017500 | 2023-12-01 12:24PM EST | 17.50 | 0.30 | 0.25 | 0.35 | -0.12 | -28.57% | 6 | 62 | 114.45% |
| S231208P00018000 | 2023-12-01 3:54PM EST | 18.00 | 0.41 | 0.35 | 0.45 | -0.19 | -31.67% | 124 | 646 | 111.33% |
| S231208P00019500 | 2023-12-01 3:39PM EST | 19.50 | 0.95 | 0.90 | 1.00 | -0.45 | -32.14% | 93 | 19 | 110.16% |
© 2023 Yahoo. Tutti i diritti riservati.