La bourse ferme dans 1 h 2 min
CAC 40
7 605,70 -56,60 (-0,74 %) Euro Stoxx 50
4 916,49 -19,48 (-0,39 %) Dow Jones
38 988,74 -123,42 (-0,32 %) EUR/USD
1,0686 -0,0030 (-0,28 %) Gold future
2 309,30 -21,50 (-0,92 %) Bitcoin EUR
57 764,02 +107,98 (+0,19 %)
SentinelOne, Inc. (S)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:28AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| S250117C00003000 | 2024-06-20 3:10PM EDT | 3.00 | 14.97 | 15.80 | 16.40 | 0.00 | - | 1 | 21 | 133.59% |
| S250117C00005000 | 2024-05-31 9:30AM EDT | 5.00 | 10.01 | 13.30 | 15.80 | 0.00 | - | 1 | 205 | 147.46% |
| S250117C00010000 | 2024-06-25 2:13PM EDT | 10.00 | 9.70 | 8.30 | 11.00 | +1.80 | +22.78% | 1 | 394 | 82.32% |
| S250117C00013000 | 2024-06-25 11:35AM EDT | 13.00 | 7.13 | 6.70 | 7.10 | +0.40 | +5.94% | 10 | 353 | 63.43% |
| S250117C00015000 | 2024-06-25 2:14PM EDT | 15.00 | 5.50 | 3.70 | 5.50 | +0.22 | +4.17% | 1 | 1,267 | 61.43% |
| S250117C00018000 | 2024-06-24 11:36AM EDT | 18.00 | 3.68 | 3.50 | 3.60 | +0.23 | +6.67% | 1 | 3,156 | 54.81% |
| S250117C00020000 | 2024-06-25 3:25PM EDT | 20.00 | 2.70 | 2.45 | 2.70 | +0.10 | +3.85% | 9 | 9,179 | 52.42% |
| S250117C00023000 | 2024-06-25 1:38PM EDT | 23.00 | 1.70 | 1.55 | 1.70 | +0.10 | +6.25% | 2,503 | 6,569 | 51.88% |
| S250117C00025000 | 2024-06-25 11:04AM EDT | 25.00 | 1.24 | 1.10 | 1.20 | +0.09 | +7.83% | 15 | 3,905 | 50.98% |
| S250117C00027000 | 2024-06-21 2:17PM EDT | 27.00 | 0.85 | 0.70 | 0.85 | +0.15 | +21.43% | 1 | 1,646 | 51.27% |
| S250117C00030000 | 2024-06-25 3:17PM EDT | 30.00 | 0.50 | 0.40 | 0.55 | +0.05 | +11.11% | 10 | 3,550 | 51.95% |
| S250117C00032000 | 2024-06-24 9:40AM EDT | 32.00 | 0.34 | 0.00 | 0.40 | 0.00 | - | 1 | 3,004 | 51.86% |
| S250117C00035000 | 2024-06-25 3:25PM EDT | 35.00 | 0.20 | 0.00 | 0.30 | -0.05 | -20.00% | 3 | 5,107 | 54.00% |
| S250117C00037000 | 2024-06-25 3:45PM EDT | 37.00 | 0.15 | 0.00 | 0.30 | +0.04 | +36.36% | 2 | 1,146 | 50.00% |
| S250117C00040000 | 2024-06-21 12:16PM EDT | 40.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 30 | 4,754 | 59.96% |
| S250117C00042000 | 2024-06-24 12:19PM EDT | 42.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 410 | 57.03% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| S250117P00003000 | 2024-02-26 11:56AM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,515 | 109.38% |
| S250117P00005000 | 2024-06-25 2:26PM EDT | 5.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 10 | 60 | 99.22% |
| S250117P00010000 | 2024-06-06 3:46PM EDT | 10.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 200 | 5,419 | 60.94% |
| S250117P00013000 | 2024-06-24 9:55AM EDT | 13.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 2 | 512 | 52.64% |
| S250117P00015000 | 2024-06-24 2:11PM EDT | 15.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 11 | 1,681 | 51.03% |
| S250117P00018000 | 2024-06-24 3:41PM EDT | 18.00 | 2.15 | 2.10 | 2.20 | -0.03 | -1.38% | 1 | 906 | 48.51% |
| S250117P00020000 | 2024-06-25 3:47PM EDT | 20.00 | 3.20 | 3.10 | 3.30 | -0.32 | -9.09% | 2 | 2,035 | 47.78% |
| S250117P00023000 | 2024-06-13 9:37AM EDT | 23.00 | 5.09 | 5.10 | 5.30 | -0.61 | -10.70% | 1 | 1,504 | 46.05% |
| S250117P00025000 | 2024-06-06 2:26PM EDT | 25.00 | 8.20 | 6.60 | 6.80 | 0.00 | - | 4 | 432 | 43.90% |
| S250117P00027000 | 2024-05-31 3:57PM EDT | 27.00 | 10.10 | 7.90 | 8.50 | 0.00 | - | 69 | 285 | 42.97% |
| S250117P00030000 | 2024-06-17 9:31AM EDT | 30.00 | 11.65 | 11.00 | 11.20 | 0.00 | - | 7 | 176 | 40.53% |
| S250117P00032000 | 2024-03-25 10:03AM EDT | 32.00 | 10.00 | 10.90 | 11.10 | 0.00 | - | 31 | 246 | 0.00% |
| S250117P00035000 | 2024-03-11 11:13AM EDT | 35.00 | 10.50 | 13.10 | 13.40 | 0.00 | - | 1 | 8 | 0.00% |
| S250117P00037000 | 2024-06-10 10:42AM EDT | 37.00 | 19.29 | 18.00 | 18.30 | 0.00 | - | 10 | 5 | 50.68% |
| S250117P00040000 | 2024-03-04 3:43PM EDT | 40.00 | 13.90 | 17.50 | 17.90 | 0.00 | - | 19 | 10 | 0.00% |
| S250117P00042000 | 2024-03-14 10:02AM EDT | 42.00 | 18.59 | 19.80 | 20.70 | 0.00 | - | 2 | 0 | 0.00% |
