La bourse ferme dans 1 h 14 min
CAC 40
7 593,72 -68,58 (-0,89 %) Euro Stoxx 50
4 911,38 -24,59 (-0,50 %) Dow Jones
38 964,57 -147,59 (-0,38 %) EUR/USD
1,0689 -0,0026 (-0,25 %) Gold future
2 310,70 -20,10 (-0,86 %) Bitcoin EUR
57 974,00 +628,76 (+1,10 %)
SentinelOne, Inc. (S)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:16AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240719C00012000 | 2024-06-14 3:21PM EDT | 12.00 | 6.60 | 6.60 | 6.90 | 0.00 | - | - | 4 | 0.00% |
| S240719C00013000 | 2024-05-31 10:23AM EDT | 13.00 | 3.70 | 5.70 | 6.00 | 0.00 | - | 4 | 4 | 87.89% |
| S240719C00014000 | 2024-06-14 3:59PM EDT | 14.00 | 4.61 | 4.80 | 5.00 | 0.00 | - | 1 | 7 | 73.44% |
| S240719C00015000 | 2024-06-24 12:31PM EDT | 15.00 | 3.80 | 3.80 | 4.30 | 0.00 | - | 13 | 112 | 67.38% |
| S240719C00016000 | 2024-06-25 10:04AM EDT | 16.00 | 3.00 | 2.80 | 3.00 | +0.28 | +10.29% | 1 | 15 | 45.70% |
| S240719C00017000 | 2024-06-24 2:57PM EDT | 17.00 | 2.25 | 1.90 | 2.00 | +0.25 | +12.50% | 2 | 645 | 32.42% |
| S240719C00018000 | 2024-06-25 12:51PM EDT | 18.00 | 1.44 | 1.15 | 1.25 | +0.21 | +17.07% | 22 | 506 | 36.43% |
| S240719C00019000 | 2024-06-25 3:06PM EDT | 19.00 | 0.75 | 0.60 | 0.70 | +0.05 | +7.14% | 673 | 664 | 37.89% |
| S240719C00020000 | 2024-06-25 1:43PM EDT | 20.00 | 0.30 | 0.25 | 0.35 | -0.02 | -6.25% | 250 | 550 | 38.67% |
| S240719C00021000 | 2024-06-25 2:37PM EDT | 21.00 | 0.20 | 0.10 | 0.20 | +0.04 | +25.00% | 1,283 | 1,301 | 42.68% |
| S240719C00022000 | 2024-06-25 2:01PM EDT | 22.00 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 20 | 956 | 44.14% |
| S240719C00023000 | 2024-06-25 2:55PM EDT | 23.00 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 20 | 685 | 53.52% |
| S240719C00024000 | 2024-06-25 1:05PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 357 | 89.06% |
| S240719C00025000 | 2024-06-25 3:55PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 1,118 | 53.91% |
| S240719C00026000 | 2024-06-24 11:27AM EDT | 26.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 896 | 67.58% |
| S240719C00027000 | 2024-06-07 11:48AM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 1,113 | 115.63% |
| S240719C00028000 | 2024-06-24 1:37PM EDT | 28.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 1,848 | 123.44% |
| S240719C00029000 | 2024-05-31 10:02AM EDT | 29.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 127 | 91.41% |
| S240719C00030000 | 2024-05-22 2:15PM EDT | 30.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 30 | 802 | 90.63% |
| S240719C00031000 | 2024-06-04 11:04AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 108 | 86.72% |
| S240719C00032000 | 2024-03-15 11:47AM EDT | 32.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | - | 5 | 136.52% |
| S240719C00033000 | 2024-06-04 1:19PM EDT | 33.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 20 | 2 | 142.19% |
| S240719C00035000 | 2024-03-21 11:15AM EDT | 35.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 303 | 137.89% |
| S240719C00040000 | 2024-04-03 9:54AM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 209 | 160.16% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240719P00011000 | 2024-06-06 11:53AM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 85 | 178.52% |
| S240719P00013000 | 2024-05-31 1:23PM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 134.38% |
| S240719P00014000 | 2024-06-12 2:14PM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 114.45% |
| S240719P00015000 | 2024-06-17 1:59PM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 479 | 55.08% |
| S240719P00016000 | 2024-06-25 1:27PM EDT | 16.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 400 | 573 | 50.20% |
| S240719P00017000 | 2024-06-25 1:37PM EDT | 17.00 | 0.12 | 0.10 | 0.20 | -0.18 | -60.00% | 989 | 1,174 | 45.31% |
| S240719P00018000 | 2024-06-25 2:30PM EDT | 18.00 | 0.30 | 0.35 | 0.45 | -0.10 | -25.00% | 22 | 917 | 44.14% |
| S240719P00019000 | 2024-06-25 1:37PM EDT | 19.00 | 0.65 | 0.75 | 0.90 | -0.15 | -18.75% | 4 | 134 | 44.63% |
| S240719P00020000 | 2024-06-25 11:16AM EDT | 20.00 | 1.25 | 1.40 | 1.55 | -0.70 | -35.90% | 2 | 388 | 46.09% |
| S240719P00021000 | 2024-06-03 11:21AM EDT | 21.00 | 3.50 | 2.05 | 2.40 | 0.00 | - | 1 | 1,295 | 51.95% |
| S240719P00022000 | 2024-06-21 3:37PM EDT | 22.00 | 3.98 | 3.20 | 3.40 | 0.00 | - | 16 | 631 | 56.64% |
| S240719P00023000 | 2024-06-12 10:12AM EDT | 23.00 | 4.80 | 4.10 | 5.20 | 0.00 | - | 1 | 210 | 93.16% |
| S240719P00024000 | 2024-05-28 10:13AM EDT | 24.00 | 3.40 | 4.30 | 6.50 | 0.00 | - | 13 | 29 | 85.45% |
| S240719P00025000 | 2024-05-30 3:24PM EDT | 25.00 | 6.00 | 6.20 | 6.30 | 0.00 | - | 5 | 0 | 80.08% |
| S240719P00026000 | 2024-06-13 1:50PM EDT | 26.00 | 7.70 | 7.10 | 7.30 | 0.00 | - | 9 | 6 | 81.64% |
| S240719P00027000 | 2024-06-06 9:32AM EDT | 27.00 | 9.60 | 8.20 | 8.30 | 0.00 | - | 1 | 0 | 95.51% |
| S240719P00028000 | 2024-06-14 9:30AM EDT | 28.00 | 9.67 | 9.20 | 9.30 | 0.00 | - | 5 | 5 | 102.34% |
| S240719P00029000 | 2024-04-11 9:45AM EDT | 29.00 | 7.00 | 6.70 | 8.10 | 0.00 | - | 56 | 231 | 0.00% |
| S240719P00030000 | 2024-05-20 3:51PM EDT | 30.00 | 7.50 | 11.70 | 13.90 | 0.00 | - | 11 | 0 | 231.54% |
| S240719P00031000 | 2024-03-22 11:51AM EDT | 31.00 | 8.40 | 9.10 | 12.60 | 0.00 | - | 22 | 58 | 158.59% |
| S240719P00032000 | 2024-03-11 1:17PM EDT | 32.00 | 7.00 | 8.00 | 10.10 | 0.00 | - | 2 | 2 | 0.00% |
| S240719P00033000 | 2024-05-24 10:31AM EDT | 33.00 | 11.21 | 13.20 | 16.00 | 0.00 | - | 1 | 0 | 171.48% |
| S240719P00034000 | 2024-03-27 9:43AM EDT | 34.00 | 11.80 | 11.80 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240719P00035000 | 2024-03-14 9:38AM EDT | 35.00 | 10.80 | 12.90 | 14.90 | 0.00 | - | 5 | 0 | 0.00% |
