Marchés français ouverture 8 h 37 min
Dow Jones
39 056,39 +172,13 (+0,44 %) Nasdaq
16 302,76 -29,80 (-0,18 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0753 -0,0006 (-0,05 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
56 996,30 -1 480,89 (-2,53 %)
SentinelOne, Inc. (S)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510C00018500 | 2024-05-06 10:31AM EDT | 18.50 | 3.10 | 2.35 | 2.60 | 0.00 | - | 1 | 1 | 73.44% |
| S240510C00019000 | 2024-05-06 10:39AM EDT | 19.00 | 2.73 | 1.85 | 2.15 | 0.00 | - | 1 | 0 | 72.66% |
| S240510C00020000 | 2024-05-06 10:09AM EDT | 20.00 | 1.69 | 1.00 | 1.10 | 0.00 | - | 3 | 1 | 53.91% |
| S240510C00020500 | 2024-05-08 11:15AM EDT | 20.50 | 0.50 | 0.55 | 0.70 | -0.70 | -58.33% | 1 | 30 | 57.42% |
| S240510C00021000 | 2024-05-08 3:29PM EDT | 21.00 | 0.30 | 0.25 | 0.35 | -0.50 | -62.50% | 88 | 51 | 48.83% |
| S240510C00021500 | 2024-05-08 3:59PM EDT | 21.50 | 0.15 | 0.10 | 0.15 | -0.25 | -62.50% | 74 | 79 | 46.48% |
| S240510C00022000 | 2024-05-07 3:36PM EDT | 22.00 | 0.08 | 0.05 | 0.10 | -0.12 | -60.00% | 2 | 1,141 | 50.78% |
| S240510C00022500 | 2024-05-07 12:26PM EDT | 22.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 117 | 276 | 58.98% |
| S240510C00023000 | 2024-05-07 3:31PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 518 | 61.72% |
| S240510C00023500 | 2024-05-06 10:22AM EDT | 23.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 73.44% |
| S240510C00024000 | 2024-05-07 3:10PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 25 | 415 | 83.59% |
| S240510C00024500 | 2024-04-29 9:30AM EDT | 24.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 250.78% |
| S240510C00025000 | 2024-04-18 2:33PM EDT | 25.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 19 | 33 | 316.41% |
| S240510C00026000 | 2024-04-10 11:27AM EDT | 26.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 6 | 406 | 149.22% |
| S240510C00027000 | 2024-04-11 3:59PM EDT | 27.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 168.75% |
| S240510C00028000 | 2024-04-03 1:29PM EDT | 28.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 404.30% |
| S240510C00029000 | 2024-04-23 10:09AM EDT | 29.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 374.22% |
| S240510C00031000 | 2024-04-23 10:08AM EDT | 31.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 475.78% |
| S240510C00032000 | 2024-04-23 10:08AM EDT | 32.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 438.67% |
| S240510C00033000 | 2024-04-23 10:08AM EDT | 33.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 517.58% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510P00018000 | 2024-04-22 1:57PM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 93.75% |
| S240510P00019000 | 2024-04-23 9:50AM EDT | 19.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 150 | 152 | 65.63% |
| S240510P00019500 | 2024-05-08 10:27AM EDT | 19.50 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 5 | 4 | 51.56% |
| S240510P00020000 | 2024-05-08 10:47AM EDT | 20.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 43 | 55.86% |
| S240510P00020500 | 2024-05-08 3:07PM EDT | 20.50 | 0.15 | 0.10 | 0.20 | +0.06 | +66.67% | 138 | 24 | 51.56% |
| S240510P00021000 | 2024-05-08 3:00PM EDT | 21.00 | 0.35 | 0.30 | 0.35 | +0.20 | +133.33% | 91 | 588 | 43.36% |
| S240510P00021500 | 2024-05-07 3:59PM EDT | 21.50 | 0.25 | 0.60 | 0.75 | 0.00 | - | 7 | 407 | 55.47% |
| S240510P00022000 | 2024-05-08 9:33AM EDT | 22.00 | 1.20 | 1.05 | 1.15 | +0.62 | +106.90% | 3 | 16 | 58.20% |
| S240510P00022500 | 2024-05-08 10:48AM EDT | 22.50 | 1.62 | 1.50 | 1.65 | +0.42 | +35.00% | 2 | 2 | 53.91% |
| S240510P00023000 | 2024-05-07 1:57PM EDT | 23.00 | 1.40 | 1.00 | 2.15 | 0.00 | - | 3 | 8 | 89.06% |
| S240510P00024000 | 2024-04-23 9:38AM EDT | 24.00 | 3.50 | 2.00 | 3.20 | 0.00 | - | 12 | 2 | 128.91% |
| S240510P00025000 | 2024-04-19 10:52AM EDT | 25.00 | 4.51 | 2.70 | 4.20 | 0.00 | - | 12 | 0 | 154.69% |
| S240510P00027000 | 2024-04-04 9:56AM EDT | 27.00 | 4.40 | 5.60 | 6.00 | 0.00 | - | 5 | 0 | 0.00% |
