La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 301,51 +3 159,29 (+5,73 %)
SentinelOne, Inc. (S)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240503C00018000 | 2024-04-09 9:53AM EDT | 18.00 | 4.94 | 2.90 | 5.30 | 0.00 | - | 3 | 2 | 511.33% |
| S240503C00019000 | 2024-05-03 3:02PM EDT | 19.00 | 2.26 | 2.05 | 3.30 | -0.24 | -9.60% | 30 | 40 | 295.31% |
| S240503C00019500 | 2024-04-29 11:30AM EDT | 19.50 | 1.95 | 1.25 | 2.90 | 0.00 | - | 4 | 6 | 225.00% |
| S240503C00020000 | 2024-05-03 3:36PM EDT | 20.00 | 1.30 | 0.95 | 2.75 | -0.15 | -10.34% | 60 | 62 | 259.38% |
| S240503C00020500 | 2024-05-03 3:45PM EDT | 20.50 | 0.65 | 0.60 | 1.60 | -0.25 | -27.78% | 78 | 114 | 150.78% |
| S240503C00021000 | 2024-05-03 3:45PM EDT | 21.00 | 0.34 | 0.15 | 1.90 | -0.31 | -47.69% | 87 | 162 | 202.73% |
| S240503C00021500 | 2024-05-03 3:48PM EDT | 21.50 | 0.03 | 0.00 | 0.05 | -0.28 | -90.32% | 99 | 211 | 31.64% |
| S240503C00022000 | 2024-05-03 3:53PM EDT | 22.00 | 0.01 | 0.05 | 0.05 | -0.09 | -90.00% | 46 | 2,439 | 61.72% |
| S240503C00022500 | 2024-05-03 2:02PM EDT | 22.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 8 | 269 | 73.44% |
| S240503C00023000 | 2024-05-03 2:41PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 204 | 93.75% |
| S240503C00023500 | 2024-05-03 2:44PM EDT | 23.50 | 0.02 | 0.00 | 0.40 | -0.03 | -60.00% | 1 | 68 | 196.88% |
| S240503C00024000 | 2024-04-29 9:36AM EDT | 24.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 10 | 97 | 248.44% |
| S240503C00025000 | 2024-04-25 11:38AM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 589 | 167.19% |
| S240503C00026000 | 2024-04-15 1:45PM EDT | 26.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 5 | 18 | 342.97% |
| S240503C00026500 | 2024-04-26 11:17AM EDT | 26.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 496.48% |
| S240503C00027000 | 2024-04-26 2:02PM EDT | 27.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 10 | 519.92% |
| S240503C00027500 | 2024-04-26 10:31AM EDT | 27.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 542.19% |
| S240503C00028000 | 2024-04-26 10:07AM EDT | 28.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 564.06% |
| S240503C00029000 | 2024-04-26 9:47AM EDT | 29.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 722.66% |
| S240503C00030000 | 2024-03-27 2:15PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 346.88% |
| S240503C00031000 | 2024-04-26 9:47AM EDT | 31.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 803.91% |
| S240503C00032000 | 2024-04-26 9:41AM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 841.02% |
| S240503C00033000 | 2024-04-26 9:41AM EDT | 33.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 545.31% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240503P00018000 | 2024-04-17 10:57AM EDT | 18.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | - | 2 | 457.81% |
| S240503P00018500 | 2024-04-22 11:28AM EDT | 18.50 | 0.10 | 0.00 | 0.45 | 0.00 | - | - | 1 | 263.28% |
| S240503P00019000 | 2024-04-19 1:00PM EDT | 19.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 126.56% |
| S240503P00019500 | 2024-04-29 3:59PM EDT | 19.50 | 0.04 | 0.00 | 2.15 | 0.00 | - | 12 | 163 | 428.13% |
| S240503P00020000 | 2024-05-01 2:00PM EDT | 20.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 96 | 92.19% |
| S240503P00020500 | 2024-05-02 3:27PM EDT | 20.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 162 | 52.34% |
| S240503P00021000 | 2024-05-03 3:41PM EDT | 21.00 | 0.02 | 0.00 | 0.20 | -0.12 | -85.71% | 9 | 190 | 69.92% |
| S240503P00021500 | 2024-05-03 3:49PM EDT | 21.50 | 0.25 | 0.15 | 1.80 | -0.10 | -28.57% | 41 | 110 | 189.06% |
| S240503P00022000 | 2024-05-02 10:57AM EDT | 22.00 | 0.65 | 0.65 | 2.60 | 0.00 | - | 3 | 62 | 268.75% |
| S240503P00022500 | 2024-05-03 11:13AM EDT | 22.50 | 1.25 | 0.95 | 2.85 | +0.20 | +19.05% | 2 | 13 | 256.25% |
| S240503P00023000 | 2024-05-03 9:34AM EDT | 23.00 | 1.48 | 1.35 | 3.30 | -0.01 | -0.67% | 10 | 15 | 273.44% |
| S240503P00024000 | 2024-05-03 3:31PM EDT | 24.00 | 2.75 | 1.30 | 4.00 | +0.18 | +7.00% | 64 | 93 | 505.08% |
| S240503P00025000 | 2024-04-24 12:51PM EDT | 25.00 | 3.63 | 3.60 | 5.10 | 0.00 | - | 7 | 25 | 399.22% |
| S240503P00026000 | 2024-04-04 9:53AM EDT | 26.00 | 3.40 | 4.50 | 6.50 | 0.00 | - | 5 | 0 | 492.97% |
