La bourse est fermée
Dow Jones
38 126,28 -315,26 (-0,82 %) Nasdaq
16 831,75 -88,83 (-0,52 %) Nikkei 225
38 054,13 -502,74 (-1,30 %) EUR/USD
1,0840 +0,0033 (+0,30 %) HANG SENG
18 230,19 -246,82 (-1,34 %) Bitcoin EUR
63 290,65 +1 324,25 (+2,14 %)
SentinelOne, Inc. (S)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:08PM EDT. Marché ouvert.
Prix d’exercice:22.00
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| S240531C00022000 | 2024-05-30 11:50AM EDT | 2024-05-31 | 0.81 | 0.80 | 0.85 | -0.22 | -20.95% | 546 | 4,555 | 276.95% |
| S240607C00022000 | 2024-05-30 11:50AM EDT | 2024-06-07 | 0.91 | 0.90 | 0.95 | -0.34 | -27.20% | 247 | 733 | 139.26% |
| S240614C00022000 | 2024-05-30 10:28AM EDT | 2024-06-14 | 1.05 | 0.90 | 1.05 | -0.12 | -10.26% | 15 | 46 | 107.72% |
| S240621C00022000 | 2024-05-29 2:34PM EDT | 2024-06-21 | 1.00 | 0.95 | 1.05 | -0.20 | -16.67% | 4 | 2,453 | 91.21% |
| S240628C00022000 | 2024-05-29 10:48AM EDT | 2024-06-28 | 1.41 | 0.95 | 1.20 | 0.00 | - | 15 | 21 | 83.40% |
| S240705C00022000 | 2024-05-30 10:34AM EDT | 2024-07-05 | 1.08 | 0.75 | 1.15 | -0.32 | -22.86% | 1 | 1 | 69.82% |
| S240719C00022000 | 2024-05-30 11:08AM EDT | 2024-07-19 | 1.13 | 1.05 | 1.15 | -0.32 | -22.07% | 13 | 725 | 64.84% |
| S240816C00022000 | 2024-05-30 10:04AM EDT | 2024-08-16 | 1.40 | 1.25 | 1.35 | -0.40 | -22.22% | 3 | 144 | 57.76% |
| S240920C00022000 | 2024-05-29 11:10AM EDT | 2024-09-20 | 2.39 | 1.80 | 2.00 | 0.00 | - | 2 | 189 | 61.91% |
| S241115C00022000 | 2024-05-24 3:55PM EDT | 2024-11-15 | 3.29 | 2.25 | 2.55 | 0.00 | - | 13 | 109 | 60.03% |
| S241220C00022000 | 2024-05-30 10:05AM EDT | 2024-12-20 | 2.85 | 2.60 | 3.00 | -1.25 | -30.49% | 3 | 14 | 61.43% |
| S251219C00022000 | 2024-05-30 11:49AM EDT | 2025-12-19 | 6.21 | 4.90 | 6.40 | +0.41 | +7.07% | 11 | 724 | 66.21% |
| S260116C00022000 | 2024-05-29 3:35PM EDT | 2026-01-16 | 5.90 | 4.90 | 5.50 | 0.00 | - | 1 | 372 | 60.01% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| S240531P00022000 | 2024-05-30 10:20AM EDT | 2024-05-31 | 3.00 | 2.95 | 3.30 | +0.66 | +28.21% | 7 | 377 | 294.53% |
| S240607P00022000 | 2024-05-29 10:22AM EDT | 2024-06-07 | 2.35 | 3.00 | 3.20 | 0.00 | - | 20 | 96 | 136.72% |
| S240614P00022000 | 2024-05-29 10:39AM EDT | 2024-06-14 | 2.35 | 3.00 | 3.20 | 0.00 | - | 9 | 12 | 102.54% |
| S240621P00022000 | 2024-05-29 9:52AM EDT | 2024-06-21 | 2.50 | 3.10 | 3.30 | 0.00 | - | 6 | 554 | 90.92% |
| S240719P00022000 | 2024-05-30 10:58AM EDT | 2024-07-19 | 3.20 | 3.10 | 3.30 | +0.70 | +28.00% | 9 | 661 | 61.08% |
| S240816P00022000 | 2024-05-30 9:30AM EDT | 2024-08-16 | 3.20 | 2.90 | 3.40 | +1.40 | +77.78% | 3 | 148 | 54.79% |
| S240920P00022000 | 2024-05-30 10:41AM EDT | 2024-09-20 | 3.70 | 3.60 | 3.80 | +1.38 | +59.48% | 5 | 84 | 52.64% |
| S241115P00022000 | 2024-05-29 11:26AM EDT | 2024-11-15 | 3.40 | 3.90 | 4.20 | 0.00 | - | 1 | 117 | 52.49% |
| S241220P00022000 | 2024-04-25 12:55PM EDT | 2024-12-20 | 3.71 | 3.30 | 3.50 | 0.00 | - | - | 2 | 35.79% |
| S251219P00022000 | 2024-03-19 11:09AM EDT | 2025-12-19 | 5.02 | 5.50 | 5.90 | 0.00 | - | 1 | 3 | 46.00% |
| S260116P00022000 | 2024-05-15 11:45AM EDT | 2026-01-16 | 4.95 | 5.00 | 7.10 | 0.00 | - | 1 | 60 | 56.96% |
