Marchés français ouverture 1 h 57 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 762,37 +116,26 (+0,30 %) EUR/USD
1,0851 +0,0001 (+0,01 %) HANG SENG
18 665,79 +56,85 (+0,31 %) Bitcoin EUR
63 375,04 -199,16 (-0,31 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240621C00013000 | 2023-11-08 11:48AM EDT | 13.00 | 4.70 | 11.40 | 12.30 | 0.00 | - | - | 1 | 386.23% |
| S240621C00014000 | 2023-10-20 10:25AM EDT | 14.00 | 4.30 | 4.70 | 5.00 | 0.00 | - | 15 | 15 | 0.00% |
| S240621C00015000 | 2024-05-14 11:25AM EDT | 15.00 | 7.00 | 5.30 | 8.60 | 0.00 | - | 6 | 525 | 116.80% |
| S240621C00016000 | 2024-05-10 1:47PM EDT | 16.00 | 5.30 | 5.70 | 5.90 | 0.00 | - | 1 | 16 | 84.96% |
| S240621C00017000 | 2024-05-24 3:20PM EDT | 17.00 | 5.00 | 4.80 | 5.00 | +0.30 | +6.38% | 1 | 6 | 81.25% |
| S240621C00018000 | 2024-05-20 9:52AM EDT | 18.00 | 4.51 | 4.00 | 4.20 | 0.00 | - | 4 | 19 | 81.74% |
| S240621C00018500 | 2024-05-23 2:30PM EDT | 18.50 | 3.80 | 3.60 | 3.80 | 0.00 | - | - | 10 | 80.08% |
| S240621C00019000 | 2024-05-23 11:09AM EDT | 19.00 | 3.71 | 2.55 | 3.40 | 0.00 | - | 3 | 140 | 58.01% |
| S240621C00020000 | 2024-05-22 2:32PM EDT | 20.00 | 2.96 | 2.60 | 2.70 | 0.00 | - | 14 | 271 | 77.83% |
| S240621C00021000 | 2024-05-21 3:27PM EDT | 21.00 | 2.65 | 2.05 | 2.15 | 0.00 | - | 10 | 505 | 78.27% |
| S240621C00021500 | 2024-05-20 9:50AM EDT | 21.50 | 2.00 | 1.80 | 1.90 | 0.00 | - | - | 2 | 78.13% |
| S240621C00022000 | 2024-05-24 2:38PM EDT | 22.00 | 1.70 | 1.55 | 1.65 | -0.10 | -5.56% | 710 | 1,730 | 76.95% |
| S240621C00022500 | 2024-05-24 3:54PM EDT | 22.50 | 1.37 | 1.35 | 1.45 | -0.27 | -16.46% | 9 | 64 | 77.05% |
| S240621C00023000 | 2024-05-24 2:26PM EDT | 23.00 | 1.30 | 1.15 | 1.25 | +0.15 | +13.04% | 79 | 1,795 | 76.17% |
| S240621C00023500 | 2024-05-24 10:32AM EDT | 23.50 | 1.00 | 1.00 | 1.10 | -0.30 | -23.08% | 2 | 162 | 76.76% |
| S240621C00024000 | 2024-05-24 3:44PM EDT | 24.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 190 | 1,522 | 76.47% |
| S240621C00024500 | 2024-05-21 3:28PM EDT | 24.50 | 1.05 | 0.70 | 0.80 | 0.00 | - | - | 2 | 75.29% |
| S240621C00025000 | 2024-05-24 3:45PM EDT | 25.00 | 0.63 | 0.60 | 0.70 | -0.02 | -3.08% | 18 | 1,853 | 75.78% |
| S240621C00025500 | 2024-05-24 11:15AM EDT | 25.50 | 0.65 | 0.50 | 0.60 | +0.05 | +8.33% | 1 | 44 | 75.59% |
| S240621C00026000 | 2024-05-24 10:40AM EDT | 26.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 2 | 3,428 | 74.61% |
| S240621C00026500 | 2024-05-23 11:11AM EDT | 26.50 | 0.40 | 0.35 | 0.40 | 0.00 | - | - | 64 | 74.32% |
| S240621C00027000 | 2024-05-21 11:44AM EDT | 27.00 | 0.50 | 0.30 | 0.35 | 0.00 | - | 5 | 528 | 75.00% |
| S240621C00027500 | 2024-05-24 1:39PM EDT | 27.50 | 0.35 | 0.25 | 0.30 | +0.10 | +40.00% | 3 | 1,305 | 75.20% |
| S240621C00028000 | 2024-05-24 3:45PM EDT | 28.00 | 0.25 | 0.20 | 0.25 | -0.01 | -3.85% | 7 | 2,716 | 74.80% |
| S240621C00029000 | 2024-05-23 2:53PM EDT | 29.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 503 | 74.22% |
| S240621C00030000 | 2024-05-24 9:36AM EDT | 30.00 | 0.15 | 0.10 | 0.20 | +0.04 | +36.36% | 20 | 1,741 | 80.47% |
| S240621C00031000 | 2024-04-26 1:03PM EDT | 31.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 20 | 163 | 79.30% |
| S240621C00032000 | 2024-05-08 10:43AM EDT | 32.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 122 | 80.47% |
| S240621C00033000 | 2024-04-18 10:13AM EDT | 33.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 10 | 765 | 122.46% |
| S240621C00034000 | 2024-05-20 12:24PM EDT | 34.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 15 | 645 | 105.86% |
| S240621C00035000 | 2024-05-23 9:30AM EDT | 35.00 | 0.06 | 0.00 | 1.10 | 0.00 | - | 4 | 3,398 | 145.90% |
| S240621C00036000 | 2024-03-21 9:30AM EDT | 36.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 8 | 164 | 137.11% |
| S240621C00037000 | 2024-03-19 12:38PM EDT | 37.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 142.19% |
| S240621C00038000 | 2024-03-28 10:38AM EDT | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 147.07% |
| S240621C00039000 | 2024-02-26 10:48AM EDT | 39.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 33 | 35 | 125.39% |
| S240621C00040000 | 2024-04-19 3:12PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 853 | 50.00% |
| S240621C00041000 | 2024-03-19 2:06PM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 160.74% |
| S240621C00042000 | 2024-03-18 12:25PM EDT | 42.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 332 | 165.04% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240621P00010000 | 2023-12-01 11:01AM EDT | 10.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 155.86% |
| S240621P00011000 | 2023-11-09 4:51PM EDT | 11.00 | 0.85 | 0.10 | 1.45 | 0.00 | - | - | 50 | 246.48% |
| S240621P00012000 | 2023-12-06 11:04AM EDT | 12.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 150.00% |
| S240621P00013000 | 2024-01-17 2:37PM EDT | 13.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 3 | 89 | 124.22% |
| S240621P00014000 | 2024-05-22 10:18AM EDT | 14.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 10 | 105 | 116.80% |
| S240621P00015000 | 2024-05-14 1:24PM EDT | 15.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 1 | 409 | 90.82% |
| S240621P00016000 | 2024-05-23 1:52PM EDT | 16.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 10 | 137 | 81.05% |
| S240621P00016500 | 2024-05-21 3:20PM EDT | 16.50 | 0.10 | 0.15 | 0.20 | 0.00 | - | - | 20 | 77.54% |
| S240621P00017000 | 2024-05-24 3:45PM EDT | 17.00 | 0.25 | 0.20 | 0.60 | +0.10 | +66.67% | 2 | 476 | 91.50% |
| S240621P00017500 | 2024-05-20 12:06PM EDT | 17.50 | 0.22 | 0.25 | 0.30 | 0.00 | - | - | 6 | 73.63% |
| S240621P00018000 | 2024-05-24 3:44PM EDT | 18.00 | 0.38 | 0.35 | 0.45 | +0.08 | +26.67% | 3 | 2,838 | 76.17% |
| S240621P00019000 | 2024-05-24 12:31PM EDT | 19.00 | 0.57 | 0.60 | 0.65 | +0.06 | +11.76% | 1 | 182 | 74.51% |
| S240621P00019500 | 2024-05-23 11:08AM EDT | 19.50 | 0.55 | 0.75 | 0.85 | 0.00 | - | - | 1 | 75.49% |
| S240621P00020000 | 2024-05-24 12:52PM EDT | 20.00 | 0.95 | 0.95 | 1.00 | +0.20 | +26.67% | 5 | 2,756 | 75.10% |
| S240621P00020500 | 2024-05-24 3:53PM EDT | 20.50 | 1.15 | 1.10 | 1.20 | +0.10 | +9.52% | 33 | 14 | 73.73% |
| S240621P00021000 | 2024-05-24 3:53PM EDT | 21.00 | 1.40 | 1.35 | 1.45 | +0.30 | +27.27% | 78 | 1,207 | 74.71% |
| S240621P00021500 | 2024-05-23 1:10PM EDT | 21.50 | 1.30 | 1.60 | 1.70 | 0.00 | - | - | 13 | 74.61% |
| S240621P00022000 | 2024-05-24 1:29PM EDT | 22.00 | 1.83 | 1.85 | 1.95 | +0.05 | +2.81% | 1 | 472 | 73.44% |
| S240621P00022500 | 2024-05-23 11:28AM EDT | 22.50 | 1.80 | 2.15 | 2.25 | 0.00 | - | - | 297 | 73.54% |
| S240621P00023000 | 2024-05-24 1:24PM EDT | 23.00 | 2.42 | 2.45 | 2.60 | +0.27 | +12.56% | 1 | 1,171 | 73.78% |
| S240621P00023500 | 2024-05-21 10:34AM EDT | 23.50 | 2.15 | 2.80 | 2.90 | 0.00 | - | - | 62 | 73.10% |
| S240621P00024000 | 2024-05-22 11:38AM EDT | 24.00 | 2.55 | 3.10 | 3.30 | 0.00 | - | 1 | 430 | 72.66% |
| S240621P00025000 | 2024-05-24 10:37AM EDT | 25.00 | 3.70 | 3.90 | 4.10 | -0.60 | -13.95% | 3 | 243 | 74.22% |
| S240621P00026000 | 2024-05-17 12:30PM EDT | 26.00 | 4.40 | 4.70 | 4.90 | 0.00 | - | 3 | 193 | 72.75% |
| S240621P00027000 | 2024-05-21 12:58PM EDT | 27.00 | 4.80 | 5.50 | 7.30 | 0.00 | - | 3 | 199 | 115.53% |
| S240621P00028000 | 2024-04-22 9:47AM EDT | 28.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240621P00029000 | 2024-04-18 11:14AM EDT | 29.00 | 8.20 | 7.10 | 9.10 | 0.00 | - | 104 | 137 | 116.80% |
| S240621P00030000 | 2024-04-18 10:36AM EDT | 30.00 | 9.20 | 7.10 | 9.90 | 0.00 | - | 11 | 2 | 76.56% |
| S240621P00031000 | 2024-03-13 3:35PM EDT | 31.00 | 5.80 | 7.30 | 11.50 | 0.00 | - | 2 | 188 | 60.94% |
| S240621P00032000 | 2024-03-08 3:54PM EDT | 32.00 | 6.40 | 8.50 | 10.60 | 0.00 | - | 1 | 84 | 100.00% |
| S240621P00033000 | 2024-05-24 10:31AM EDT | 33.00 | 11.21 | 9.30 | 12.90 | +2.71 | +31.88% | 1 | 0 | 190.82% |
| S240621P00034000 | 2024-03-14 9:32AM EDT | 34.00 | 10.26 | 11.30 | 14.50 | 0.00 | - | 5 | 0 | 137.89% |
| S240621P00035000 | 2024-03-14 9:32AM EDT | 35.00 | 11.20 | 11.90 | 13.80 | 0.00 | - | 5 | 0 | 135.74% |
| S240621P00036000 | 2024-03-04 11:32AM EDT | 36.00 | 9.40 | 11.80 | 14.10 | 0.00 | - | 130 | 0 | 0.00% |
| S240621P00037000 | 2024-02-27 12:03PM EDT | 37.00 | 9.20 | 13.50 | 15.80 | 0.00 | - | - | 0 | 146.29% |
| S240621P00038000 | 2024-02-23 11:42AM EDT | 38.00 | 11.40 | 15.00 | 15.50 | 0.00 | - | 21 | 0 | 0.00% |
