La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 684,10 +375,60 (+0,60 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240816C00013000 | 2024-05-31 3:48PM EDT | 13.00 | 4.10 | 2.75 | 6.10 | -4.60 | -52.87% | 7 | 60 | 72.07% |
| S240816C00015000 | 2024-05-31 1:07PM EDT | 15.00 | 2.55 | 1.50 | 2.55 | -5.14 | -66.84% | 77 | 54 | 50.39% |
| S240816C00017000 | 2024-05-31 3:59PM EDT | 17.00 | 1.26 | 1.15 | 1.30 | -10.84 | -89.59% | 175 | 113 | 45.02% |
| S240816C00018000 | 2024-05-31 3:38PM EDT | 18.00 | 0.80 | 0.75 | 0.90 | -2.00 | -71.43% | 283 | 188 | 44.53% |
| S240816C00019000 | 2024-05-31 12:59PM EDT | 19.00 | 0.50 | 0.50 | 0.60 | -1.80 | -78.26% | 114 | 149 | 43.99% |
| S240816C00020000 | 2024-05-31 3:22PM EDT | 20.00 | 0.40 | 0.30 | 0.40 | -1.60 | -80.00% | 102 | 4,224 | 44.14% |
| S240816C00021000 | 2024-05-31 2:34PM EDT | 21.00 | 0.25 | 0.00 | 0.30 | -1.10 | -81.48% | 7 | 313 | 46.29% |
| S240816C00022000 | 2024-05-31 1:00PM EDT | 22.00 | 0.17 | 0.15 | 0.65 | -0.90 | -84.11% | 50 | 158 | 57.42% |
| S240816C00023000 | 2024-05-31 1:35PM EDT | 23.00 | 0.15 | 0.05 | 0.85 | -0.70 | -82.35% | 231 | 249 | 65.72% |
| S240816C00024000 | 2024-05-31 9:30AM EDT | 24.00 | 0.45 | 0.00 | 0.30 | -0.64 | -58.72% | 1 | 163 | 52.73% |
| S240816C00025000 | 2024-05-31 1:04PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | -0.35 | -70.00% | 38 | 424 | 57.23% |
| S240816C00026000 | 2024-05-31 11:31AM EDT | 26.00 | 0.30 | 0.00 | 0.15 | -0.17 | -36.17% | 11 | 374 | 53.32% |
| S240816C00027000 | 2024-05-29 10:56AM EDT | 27.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 5 | 834 | 78.22% |
| S240816C00028000 | 2024-05-31 12:51PM EDT | 28.00 | 0.30 | 0.00 | 0.30 | +0.08 | +36.36% | 10 | 657 | 68.95% |
| S240816C00029000 | 2024-05-22 3:59PM EDT | 29.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 5 | 550 | 82.72% |
| S240816C00030000 | 2024-05-31 9:49AM EDT | 30.00 | 0.11 | 0.00 | 0.20 | -0.04 | -26.67% | 6 | 1,408 | 70.12% |
| S240816C00031000 | 2024-05-23 9:57AM EDT | 31.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 10 | 458 | 93.36% |
| S240816C00032000 | 2024-05-29 3:31PM EDT | 32.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 29 | 381 | 72.46% |
| S240816C00033000 | 2024-05-23 9:41AM EDT | 33.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 255 | 75.20% |
| S240816C00034000 | 2024-03-13 12:58PM EDT | 34.00 | 3.01 | 0.15 | 0.45 | 0.00 | - | 3 | 25 | 101.07% |
| S240816C00035000 | 2024-05-23 9:57AM EDT | 35.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 30 | 1,403 | 68.75% |
| S240816C00037000 | 2024-05-22 11:00AM EDT | 37.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 105.47% |
| S240816C00038000 | 2024-04-18 3:11PM EDT | 38.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3,000 | 70 | 114.06% |
| S240816C00040000 | 2024-03-28 10:17AM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 217 | 95.90% |
| S240816C00041000 | 2024-04-26 11:44AM EDT | 41.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 821 | 104.88% |
| S240816C00042000 | 2024-05-30 12:35PM EDT | 42.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 136 | 134.67% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240816P00003000 | 2023-10-24 12:58PM EDT | 3.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 292.19% |
| S240816P00005000 | 2024-04-05 1:41PM EDT | 5.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 294.73% |
| S240816P00010000 | 2024-05-21 2:52PM EDT | 10.00 | 0.03 | 0.00 | 0.85 | 0.00 | - | 5 | 8 | 104.69% |
| S240816P00013000 | 2024-05-31 10:14AM EDT | 13.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 30 | 21 | 48.83% |
| S240816P00015000 | 2024-05-31 1:55PM EDT | 15.00 | 0.45 | 0.40 | 0.45 | +0.15 | +50.00% | 224 | 899 | 39.40% |
| S240816P00017000 | 2024-05-31 1:53PM EDT | 17.00 | 1.27 | 1.15 | 1.25 | +0.47 | +58.75% | 15 | 171 | 37.79% |
| S240816P00018000 | 2024-05-31 11:58AM EDT | 18.00 | 2.05 | 1.75 | 1.85 | +0.75 | +57.69% | 42 | 5,233 | 37.11% |
| S240816P00019000 | 2024-05-31 12:38PM EDT | 19.00 | 2.79 | 2.50 | 2.60 | +1.14 | +69.09% | 17 | 124 | 37.50% |
| S240816P00020000 | 2024-05-31 3:04PM EDT | 20.00 | 3.55 | 2.30 | 3.50 | +1.55 | +77.50% | 10 | 313 | 41.02% |
| S240816P00021000 | 2024-05-31 11:58AM EDT | 21.00 | 4.60 | 2.50 | 6.00 | +2.25 | +95.74% | 9 | 598 | 103.91% |
| S240816P00022000 | 2024-05-31 1:37PM EDT | 22.00 | 5.11 | 4.60 | 7.00 | +1.91 | +59.69% | 9 | 145 | 67.77% |
| S240816P00023000 | 2024-05-30 2:12PM EDT | 23.00 | 4.19 | 5.60 | 8.30 | 0.00 | - | 30 | 261 | 80.27% |
| S240816P00024000 | 2024-05-30 10:31AM EDT | 24.00 | 7.43 | 5.50 | 9.20 | +2.73 | +58.09% | 25 | 60 | 55.18% |
| S240816P00025000 | 2024-05-07 9:37AM EDT | 25.00 | 4.40 | 6.60 | 10.00 | 0.00 | - | 119 | 570 | 55.47% |
| S240816P00026000 | 2024-05-02 9:37AM EDT | 26.00 | 5.20 | 7.40 | 11.30 | 0.00 | - | 7 | 24 | 63.87% |
| S240816P00027000 | 2024-05-02 9:39AM EDT | 27.00 | 6.00 | 8.20 | 10.80 | 0.00 | - | 1 | 192 | 94.73% |
| S240816P00028000 | 2024-05-03 10:19AM EDT | 28.00 | 6.90 | 9.10 | 11.50 | 0.00 | - | 1 | 9 | 82.62% |
| S240816P00029000 | 2024-04-16 10:52AM EDT | 29.00 | 8.60 | 5.80 | 7.50 | 0.00 | - | 6 | 50 | 0.00% |
| S240816P00030000 | 2024-04-15 10:13AM EDT | 30.00 | 8.70 | 8.00 | 8.10 | 0.00 | - | 6 | 6 | 0.00% |
| S240816P00031000 | 2024-03-11 3:23PM EDT | 31.00 | 6.60 | 7.00 | 9.60 | 0.00 | - | 29 | 42 | 0.00% |
| S240816P00032000 | 2024-03-11 3:54PM EDT | 32.00 | 7.40 | 9.70 | 10.10 | 0.00 | - | 72 | 197 | 0.00% |
| S240816P00033000 | 2024-03-13 10:13AM EDT | 33.00 | 7.60 | 10.80 | 11.50 | 0.00 | - | 11 | 12 | 0.00% |
| S240816P00034000 | 2024-03-13 10:45AM EDT | 34.00 | 8.10 | 11.80 | 12.40 | 0.00 | - | 6 | 29 | 0.00% |
| S240816P00035000 | 2024-01-24 11:32AM EDT | 35.00 | 9.10 | 8.80 | 9.30 | 0.00 | - | 3 | 6 | 0.00% |
| S240816P00036000 | 2024-02-23 11:27AM EDT | 36.00 | 9.90 | 12.50 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
| S240816P00037000 | 2024-02-23 11:20AM EDT | 37.00 | 10.70 | 13.70 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| S240816P00038000 | 2024-02-23 11:03AM EDT | 38.00 | 11.30 | 14.90 | 15.70 | 0.00 | - | 1 | 0 | 0.00% |
| S240816P00039000 | 2024-03-19 10:03AM EDT | 39.00 | 16.40 | 18.20 | 18.60 | 0.00 | - | 1 | 0 | 0.00% |
| S240816P00040000 | 2024-03-21 10:20AM EDT | 40.00 | 16.10 | 17.60 | 21.90 | 0.00 | - | 1 | 0 | 0.00% |
| S240816P00041000 | 2024-02-27 12:42PM EDT | 41.00 | 13.00 | 17.30 | 18.20 | 0.00 | - | - | 0 | 0.00% |
