La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 691,76 +222,91 (+0,36 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S241115C00013000 | 2024-03-14 1:44PM EDT | 13.00 | 11.30 | 9.40 | 11.00 | 0.00 | - | 2 | 2 | 93.41% |
| S241115C00015000 | 2024-05-16 12:27PM EDT | 15.00 | 8.40 | 7.10 | 9.10 | 0.00 | - | 2 | 457 | 72.46% |
| S241115C00017000 | 2024-04-19 10:39AM EDT | 17.00 | 5.40 | 6.30 | 6.60 | 0.00 | - | 43 | 47 | 64.40% |
| S241115C00018000 | 2024-05-14 9:44AM EDT | 18.00 | 5.90 | 5.70 | 7.90 | 0.00 | - | 66 | 92 | 83.45% |
| S241115C00019000 | 2024-05-13 2:01PM EDT | 19.00 | 5.00 | 5.00 | 5.60 | 0.00 | - | 2 | 28 | 64.65% |
| S241115C00020000 | 2024-05-17 9:43AM EDT | 20.00 | 4.80 | 4.40 | 4.80 | 0.00 | - | 4 | 492 | 61.28% |
| S241115C00021000 | 2024-05-15 3:21PM EDT | 21.00 | 4.25 | 3.90 | 4.80 | 0.00 | - | 1 | 98 | 65.11% |
| S241115C00022000 | 2024-05-16 9:49AM EDT | 22.00 | 3.90 | 3.40 | 3.70 | 0.00 | - | 1 | 20 | 58.89% |
| S241115C00023000 | 2024-05-14 9:45AM EDT | 23.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 10 | 236 | 58.77% |
| S241115C00024000 | 2024-05-09 3:41PM EDT | 24.00 | 2.40 | 2.60 | 3.00 | 0.00 | - | 8 | 20 | 58.79% |
| S241115C00025000 | 2024-05-17 3:16PM EDT | 25.00 | 2.30 | 2.25 | 2.55 | -0.25 | -9.80% | 29 | 167 | 57.42% |
| S241115C00026000 | 2024-05-14 9:34AM EDT | 26.00 | 2.00 | 1.65 | 2.45 | 0.00 | - | 3 | 16 | 56.27% |
| S241115C00027000 | 2024-04-08 11:50AM EDT | 27.00 | 2.30 | 1.40 | 1.50 | 0.00 | - | 2 | 48 | 50.15% |
| S241115C00028000 | 2024-05-16 10:28AM EDT | 28.00 | 1.65 | 1.15 | 1.60 | 0.00 | - | 1 | 83 | 52.54% |
| S241115C00029000 | 2024-05-01 2:23PM EDT | 29.00 | 1.30 | 1.20 | 1.35 | 0.00 | - | - | 3 | 54.15% |
| S241115C00030000 | 2024-05-15 9:36AM EDT | 30.00 | 1.15 | 0.90 | 1.20 | -0.05 | -4.17% | 1 | 205 | 52.98% |
| S241115C00032000 | 2024-05-17 10:04AM EDT | 32.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 1 | 906 | 53.86% |
| S241115C00035000 | 2024-05-17 1:59PM EDT | 35.00 | 0.52 | 0.45 | 0.55 | -0.03 | -5.45% | 1 | 90 | 52.73% |
| S241115C00037000 | 2024-05-03 3:58PM EDT | 37.00 | 0.32 | 0.00 | 1.00 | 0.00 | - | 3 | 5 | 56.84% |
| S241115C00040000 | 2024-05-08 1:55PM EDT | 40.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | 1 | 48 | 54.30% |
| S241115C00042000 | 2024-05-03 3:07PM EDT | 42.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 1 | 39 | 57.52% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S241115P00013000 | 2024-05-10 2:06PM EDT | 13.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 23 | 61 | 58.01% |
| S241115P00014000 | 2024-05-08 3:29PM EDT | 14.00 | 0.51 | 0.40 | 0.55 | 0.00 | - | - | 2 | 57.42% |
| S241115P00015000 | 2024-05-15 12:35PM EDT | 15.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 10 | 127 | 55.66% |
| S241115P00016000 | 2024-04-22 10:35AM EDT | 16.00 | 1.19 | 0.75 | 0.90 | 0.00 | - | - | 4 | 54.39% |
| S241115P00017000 | 2024-04-15 9:30AM EDT | 17.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| S241115P00018000 | 2024-05-16 12:45PM EDT | 18.00 | 1.32 | 1.30 | 1.45 | 0.00 | - | 30 | 323 | 52.54% |
| S241115P00019000 | 2024-05-17 12:36PM EDT | 19.00 | 1.70 | 1.65 | 1.80 | -0.25 | -12.82% | 4 | 15 | 51.71% |
| S241115P00020000 | 2024-05-08 1:55PM EDT | 20.00 | 2.40 | 2.00 | 2.60 | 0.00 | - | 1 | 70 | 54.00% |
| S241115P00021000 | 2024-05-16 12:45PM EDT | 21.00 | 2.35 | 2.45 | 2.65 | 0.00 | - | 30 | 53 | 51.32% |
| S241115P00022000 | 2024-05-15 9:30AM EDT | 22.00 | 3.20 | 2.95 | 3.20 | 0.00 | - | 1 | 11 | 51.29% |
| S241115P00023000 | 2024-04-19 1:37PM EDT | 23.00 | 4.70 | 3.50 | 3.70 | 0.00 | - | 130 | 127 | 49.66% |
| S241115P00024000 | 2024-05-17 3:17PM EDT | 24.00 | 4.20 | 4.00 | 4.40 | -0.10 | -2.33% | 22 | 24 | 50.51% |
| S241115P00025000 | 2024-05-07 9:36AM EDT | 25.00 | 5.10 | 4.60 | 6.20 | 0.00 | - | 44 | 56 | 55.64% |
| S241115P00027000 | 2024-04-12 3:27PM EDT | 27.00 | 6.70 | 6.70 | 6.90 | 0.00 | - | 2 | 3 | 54.37% |
| S241115P00029000 | 2024-05-15 9:35AM EDT | 29.00 | 7.80 | 6.60 | 8.00 | 0.00 | - | 4 | 14 | 46.63% |
| S241115P00030000 | 2024-04-12 3:53PM EDT | 30.00 | 8.90 | 9.10 | 9.40 | 0.00 | - | 2 | 161 | 54.79% |
| S241115P00032000 | 2024-03-11 11:20AM EDT | 32.00 | 8.00 | 10.20 | 10.40 | 0.00 | - | 3 | 6 | 39.55% |
| S241115P00035000 | 2024-04-19 10:09AM EDT | 35.00 | 14.50 | 11.40 | 14.40 | 0.00 | - | 1 | 11 | 71.46% |
| S241115P00037000 | 2024-03-14 10:13AM EDT | 37.00 | 13.70 | 13.30 | 16.10 | 0.00 | - | 1 | 32 | 69.53% |
| S241115P00040000 | 2024-03-06 2:33PM EDT | 40.00 | 14.20 | 16.90 | 18.00 | 0.00 | - | 2 | 0 | 0.00% |
| S241115P00042000 | 2024-03-07 10:45AM EDT | 42.00 | 16.10 | 18.80 | 19.90 | 0.00 | - | 14 | 0 | 0.00% |
