La bourse ferme dans 1 h 32 min
CAC 40
8 117,16 +22,19 (+0,27 %) Euro Stoxx 50
5 048,97 +13,56 (+0,27 %) Dow Jones
39 069,60 +4,29 (+0,01 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 357,00 +22,50 (+0,96 %) Bitcoin EUR
63 502,17 -98,28 (-0,15 %)
SentinelOne, Inc. (S)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S241220C00013000 | 2024-05-06 12:15PM EDT | 13.00 | 9.89 | 9.30 | 9.60 | 0.00 | - | - | 1 | 71.78% |
| S241220C00018000 | 2024-05-17 1:04PM EDT | 18.00 | 6.17 | 5.70 | 6.00 | 0.00 | - | 1 | 61 | 63.92% |
| S241220C00019000 | 2024-05-21 11:47AM EDT | 19.00 | 6.18 | 5.10 | 7.10 | 0.00 | - | 1 | 144 | 77.59% |
| S241220C00020000 | 2024-05-16 9:45AM EDT | 20.00 | 5.40 | 4.50 | 4.70 | 0.00 | - | 1 | 5 | 60.11% |
| S241220C00021000 | 2024-05-15 10:57AM EDT | 21.00 | 4.63 | 4.00 | 4.20 | 0.00 | - | 1 | 21 | 59.42% |
| S241220C00022000 | 2024-05-20 9:56AM EDT | 22.00 | 4.10 | 3.50 | 5.20 | 0.00 | - | 1 | 14 | 69.87% |
| S241220C00023000 | 2024-05-13 9:34AM EDT | 23.00 | 3.10 | 3.10 | 4.00 | 0.00 | - | 3 | 3 | 63.18% |
| S241220C00024000 | 2024-05-23 11:47AM EDT | 24.00 | 3.18 | 2.20 | 4.60 | 0.00 | - | 40 | 109 | 66.09% |
| S241220C00025000 | 2024-05-15 9:35AM EDT | 25.00 | 2.61 | 2.35 | 2.60 | 0.00 | - | 1 | 47 | 56.59% |
| S241220C00026000 | 2024-05-16 9:47AM EDT | 26.00 | 2.80 | 2.05 | 2.30 | 0.00 | - | - | 36 | 56.20% |
| S241220C00027000 | 2024-05-23 11:09AM EDT | 27.00 | 1.91 | 1.70 | 2.25 | 0.00 | - | 3 | 88 | 56.91% |
| S241220C00028000 | 2024-05-23 9:55AM EDT | 28.00 | 1.80 | 1.45 | 2.30 | 0.00 | - | 1 | 171 | 58.89% |
| S241220C00029000 | 2024-04-18 9:55AM EDT | 29.00 | 1.48 | 1.50 | 1.70 | 0.00 | - | - | 4 | 57.59% |
| S241220C00030000 | 2024-05-20 12:48PM EDT | 30.00 | 1.55 | 1.05 | 1.40 | 0.00 | - | 2 | 5 | 54.00% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S241220P00013000 | 2024-05-24 10:25AM EDT | 13.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 575 | 3 | 57.52% |
| S241220P00015000 | 2024-05-21 12:24PM EDT | 15.00 | 0.69 | 0.70 | 0.85 | 0.00 | - | 150 | 153 | 55.18% |
| S241220P00016000 | 2024-05-23 9:47AM EDT | 16.00 | 1.00 | 0.90 | 1.20 | 0.00 | - | 1 | 415 | 55.13% |
| S241220P00017000 | 2024-05-03 11:54AM EDT | 17.00 | 1.49 | 1.20 | 1.40 | 0.00 | - | 1,500 | 4 | 53.47% |
| S241220P00018000 | 2024-05-21 9:50AM EDT | 18.00 | 1.45 | 1.55 | 1.70 | 0.00 | - | 2 | 168 | 52.54% |
| S241220P00019000 | 2024-04-25 12:38PM EDT | 19.00 | 2.30 | 1.90 | 2.30 | 0.00 | - | - | 11 | 53.47% |
| S241220P00020000 | 2024-05-06 2:12PM EDT | 20.00 | 2.43 | 2.35 | 2.50 | 0.00 | - | - | 2 | 50.93% |
| S241220P00021000 | 2024-05-16 12:46PM EDT | 21.00 | 2.69 | 2.80 | 4.50 | 0.00 | - | 1 | 11 | 62.16% |
| S241220P00022000 | 2024-04-25 12:55PM EDT | 22.00 | 3.71 | 3.30 | 3.50 | 0.00 | - | - | 2 | 50.66% |
| S241220P00023000 | 2024-05-23 10:01AM EDT | 23.00 | 3.90 | 3.80 | 4.10 | 0.00 | - | - | 3 | 50.42% |
| S241220P00024000 | 2024-05-15 9:36AM EDT | 24.00 | 4.50 | 4.40 | 5.40 | 0.00 | - | 89 | 105 | 52.59% |
| S241220P00025000 | 2024-05-10 9:41AM EDT | 25.00 | 5.60 | 4.70 | 5.30 | 0.00 | - | - | 26 | 47.95% |
| S241220P00029000 | 2024-05-23 10:01AM EDT | 29.00 | 8.10 | 8.00 | 8.30 | 0.00 | - | - | 40 | 45.36% |
| S241220P00030000 | 2024-05-24 9:53AM EDT | 30.00 | 9.00 | 8.70 | 9.10 | 0.00 | - | 1 | 0 | 44.09% |
