La bourse ferme dans 5 h 20 min

SentinelOne, Inc. (S)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
18,46+0,05 (+0,27 %)
À la clôture : 04:00PM EDT
18,49 +0,03 (+0,16 %)
Avant Bourse : 05:53AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
S240621C000110002024-06-11 3:45PM EDT11.006.510.000.000.00-200.00%
S240621C000130002023-11-08 11:48AM EDT13.004.7011.4012.300.00--11,344.14%
S240621C000140002023-10-20 10:25AM EDT14.004.304.705.000.00-1515241.02%
S240621C000150002024-06-14 1:18PM EDT15.003.640.000.000.00-500.00%
S240621C000160002024-06-12 10:58AM EDT16.002.400.000.000.00-1100.00%
S240621C000165002024-06-14 1:16PM EDT16.502.100.000.000.00-500.00%
S240621C000170002024-06-14 3:46PM EDT17.001.510.000.000.00-9600.00%
S240621C000175002024-06-14 2:54PM EDT17.501.150.000.000.00-1700.00%
S240621C000180002024-06-14 3:55PM EDT18.000.700.000.000.00-2700.00%
S240621C000185002024-06-14 3:48PM EDT18.500.360.000.000.00-3900.78%
S240621C000190002024-06-14 3:54PM EDT19.000.200.000.000.00-18306.25%
S240621C000195002024-06-14 2:42PM EDT19.500.090.000.000.00-4012.50%
S240621C000200002024-06-14 2:18PM EDT20.000.070.000.000.00-35025.00%
S240621C000205002024-06-12 12:18PM EDT20.500.050.000.000.00-1025.00%
S240621C000210002024-06-12 3:50PM EDT21.000.040.000.000.00-2025.00%
S240621C000215002024-06-14 12:32PM EDT21.500.070.000.000.00-1025.00%
S240621C000220002024-06-10 2:02PM EDT22.000.030.000.000.00-30050.00%
S240621C000225002024-06-03 9:30AM EDT22.500.050.000.000.00-10050.00%
S240621C000230002024-06-14 11:28AM EDT23.000.030.000.000.00-4050.00%
S240621C000235002024-05-31 9:34AM EDT23.500.050.000.000.00-4050.00%
S240621C000240002024-06-12 11:06AM EDT24.000.030.000.000.00-1050.00%
S240621C000245002024-05-30 2:59PM EDT24.500.400.000.000.00-12050.00%
S240621C000250002024-06-12 2:06PM EDT25.000.050.000.000.00-2050.00%
S240621C000255002024-06-12 3:22PM EDT25.500.040.000.000.00-25050.00%
S240621C000260002024-06-13 10:47AM EDT26.000.050.000.000.00-1050.00%
S240621C000265002024-05-30 3:59PM EDT26.500.190.000.000.00-9050.00%
S240621C000270002024-06-05 2:51PM EDT27.000.020.000.000.00-8050.00%
S240621C000275002024-06-04 11:59AM EDT27.500.050.000.000.00-2050.00%
S240621C000280002024-06-10 10:21AM EDT28.000.030.000.000.00-2050.00%
S240621C000290002024-05-30 3:52PM EDT29.000.120.000.000.00-4050.00%
S240621C000300002024-06-14 2:22PM EDT30.000.030.000.000.00-1050.00%
S240621C000310002024-06-14 9:47AM EDT31.000.040.000.000.00-1050.00%
S240621C000320002024-05-08 10:43AM EDT32.000.050.000.050.00-1122209.38%
S240621C000330002024-05-30 12:43PM EDT33.000.050.000.000.00-2050.00%
S240621C000340002024-05-20 12:24PM EDT34.000.050.000.000.00-15050.00%
S240621C000350002024-05-23 9:30AM EDT35.000.060.000.000.00-4050.00%
S240621C000360002024-03-21 9:30AM EDT36.000.500.000.750.00-8164391.80%
S240621C000370002024-03-19 12:38PM EDT37.000.140.000.750.00-1125402.73%
S240621C000380002024-03-28 10:38AM EDT38.000.200.000.750.00-195413.67%
S240621C000390002024-02-26 10:48AM EDT39.000.750.000.300.00-3335352.34%
S240621C000400002024-04-19 3:12PM EDT40.000.040.000.000.00-2085350.00%
S240621C000410002024-03-19 2:06PM EDT41.000.050.000.750.00-44443.75%
S240621C000420002024-03-18 12:25PM EDT42.000.150.000.750.00-20332453.13%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
S240621P000100002024-05-30 10:15AM EDT10.000.050.000.000.00-3050.00%
S240621P000110002023-11-09 4:51PM EDT11.000.850.101.450.00--50485.16%
S240621P000120002023-12-06 11:04AM EDT12.000.300.100.300.00-12275.00%
S240621P000130002024-01-17 2:37PM EDT13.000.230.000.300.00-389217.19%
S240621P000140002024-06-05 3:54PM EDT14.000.040.000.000.00-1050.00%
S240621P000150002024-06-13 11:13AM EDT15.000.020.000.000.00-1050.00%
S240621P000160002024-06-13 10:36AM EDT16.000.040.000.000.00-2025.00%
S240621P000165002024-06-12 11:00AM EDT16.500.050.000.000.00-4025.00%
S240621P000170002024-06-14 12:39PM EDT17.000.050.000.000.00-2025.00%
S240621P000175002024-06-14 9:32AM EDT17.500.100.000.000.00-1012.50%
S240621P000180002024-06-14 1:55PM EDT18.000.180.000.000.00-8706.25%
S240621P000185002024-06-14 2:09PM EDT18.500.350.000.000.00-800.00%
S240621P000190002024-06-14 2:46PM EDT19.000.670.000.000.00-3800.00%
S240621P000195002024-06-14 9:30AM EDT19.501.250.000.000.00-300.00%
S240621P000200002024-06-14 10:35AM EDT20.001.610.000.000.00-700.00%
S240621P000205002024-05-31 10:05AM EDT20.503.610.000.000.00-200.00%
S240621P000210002024-06-13 2:32PM EDT21.002.700.000.000.00-64400.00%
S240621P000215002024-05-31 11:30AM EDT21.505.000.000.000.00-100.00%
S240621P000220002024-06-13 2:29PM EDT22.003.700.000.000.00-38000.00%
S240621P000225002024-05-28 12:49PM EDT22.502.500.000.000.00-100.00%
S240621P000230002024-06-13 11:27AM EDT23.004.900.000.000.00-200.00%
S240621P000235002024-06-13 2:32PM EDT23.505.200.000.000.00-6400.00%
S240621P000240002024-06-07 9:55AM EDT24.006.800.000.000.00-300.00%
S240621P000250002024-06-13 2:29PM EDT25.006.500.000.000.00-20000.00%
S240621P000260002024-05-31 10:42AM EDT26.009.820.000.000.00-200.00%
S240621P000270002024-05-31 2:29PM EDT27.0010.160.000.000.00-300.00%
S240621P000280002024-05-30 3:02PM EDT28.008.660.000.000.00-100.00%
S240621P000290002024-04-18 11:14AM EDT29.008.207.109.100.00-1041370.00%
S240621P000300002024-04-18 10:36AM EDT30.009.207.109.900.00-1120.00%
S240621P000310002024-03-13 3:35PM EDT31.005.807.3011.500.00-21880.00%
S240621P000320002024-03-08 3:54PM EDT32.006.408.5010.600.00-1840.00%
S240621P000330002024-05-24 10:31AM EDT33.0011.210.000.000.00-100.00%
S240621P000340002024-03-14 9:32AM EDT34.0010.2611.3014.500.00-500.00%
S240621P000350002024-03-14 9:32AM EDT35.0011.2011.9013.800.00-500.00%
S240621P000360002024-03-04 11:32AM EDT36.009.4011.8014.100.00-13000.00%
S240621P000370002024-02-27 12:03PM EDT37.009.2013.5015.800.00--00.00%
S240621P000380002024-02-23 11:42AM EDT38.0011.4015.0015.500.00-2100.00%