La bourse ferme dans 1 h 4 min
CAC 40
7 607,81 -54,49 (-0,71 %) Euro Stoxx 50
4 918,80 -17,17 (-0,35 %) Dow Jones
38 979,26 -132,90 (-0,34 %) EUR/USD
1,0686 -0,0030 (-0,28 %) Gold future
2 311,20 -19,60 (-0,84 %) Bitcoin EUR
57 729,43 +99,75 (+0,17 %)
SentinelOne, Inc. (S)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:26AM EDT. Marché ouvert.
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S251219C00003000 | 2024-02-15 1:38PM EDT | 3.00 | 28.00 | 17.10 | 22.00 | 0.00 | - | 1 | 1 | 0.00% |
| S251219C00005000 | 2023-10-19 11:20AM EDT | 5.00 | 11.40 | 10.50 | 15.50 | 0.00 | - | 2 | 0 | 132.91% |
| S251219C00008000 | 2024-05-31 9:31AM EDT | 8.00 | 8.00 | 11.70 | 12.20 | 0.00 | - | 11 | 11 | 74.32% |
| S251219C00010000 | 2024-06-25 10:14AM EDT | 10.00 | 10.50 | 10.10 | 10.60 | +0.37 | +3.65% | 13 | 45 | 67.63% |
| S251219C00013000 | 2024-06-25 12:18PM EDT | 13.00 | 8.57 | 8.10 | 8.70 | +0.57 | +7.12% | 1 | 4 | 64.26% |
| S251219C00015000 | 2024-06-12 10:31AM EDT | 15.00 | 6.80 | 6.90 | 7.30 | 0.00 | - | 1 | 120 | 60.13% |
| S251219C00017000 | 2024-06-24 1:06PM EDT | 17.00 | 6.20 | 5.90 | 6.30 | +0.20 | +3.33% | 3 | 112 | 58.84% |
| S251219C00020000 | 2024-06-25 11:44AM EDT | 20.00 | 5.20 | 4.60 | 5.10 | +0.58 | +12.55% | 80 | 491 | 57.42% |
| S251219C00022000 | 2024-06-24 1:10PM EDT | 22.00 | 4.20 | 4.00 | 4.40 | +0.20 | +5.00% | 2 | 743 | 57.13% |
| S251219C00025000 | 2024-06-24 12:28PM EDT | 25.00 | 3.20 | 3.00 | 3.30 | +0.10 | +3.23% | 20 | 210 | 54.13% |
| S251219C00027000 | 2024-06-24 12:40PM EDT | 27.00 | 0.05 | 0.00 | 2.85 | 0.00 | - | 1 | 34 | 55.44% |
| S251219C00030000 | 2024-06-24 12:34PM EDT | 30.00 | 2.05 | 1.95 | 2.20 | 0.00 | - | 10 | 734 | 52.54% |
| S251219C00032000 | 2024-06-04 12:48PM EDT | 32.00 | 0.80 | 1.60 | 1.90 | 0.00 | - | 14 | 42 | 51.98% |
| S251219C00035000 | 2024-06-25 11:50AM EDT | 35.00 | 1.37 | 1.25 | 1.50 | +0.17 | +14.17% | 57 | 72 | 51.49% |
| S251219C00037000 | 2024-02-16 1:15PM EDT | 37.00 | 6.75 | 2.60 | 3.00 | 0.00 | - | 1 | 1 | 71.56% |
| S251219C00040000 | 2024-05-30 10:10AM EDT | 40.00 | 1.40 | 0.00 | 1.05 | 0.00 | - | 1 | 313 | 52.81% |
| S251219C00042000 | 2024-06-06 3:19PM EDT | 42.00 | 0.64 | 0.55 | 0.85 | 0.00 | - | 1 | 10 | 51.61% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S251219P00010000 | 2024-06-05 10:04AM EDT | 10.00 | 1.20 | 0.50 | 0.85 | 0.00 | - | 1 | 18 | 51.66% |
| S251219P00013000 | 2024-06-07 2:56PM EDT | 13.00 | 1.82 | 1.30 | 1.65 | 0.00 | - | 20 | 211 | 52.20% |
| S251219P00015000 | 2024-06-24 11:46AM EDT | 15.00 | 2.30 | 0.00 | 2.35 | 0.00 | - | 1 | 141 | 49.85% |
| S251219P00017000 | 2024-06-24 11:34AM EDT | 17.00 | 3.20 | 2.90 | 3.30 | 0.00 | - | 1 | 62 | 49.07% |
| S251219P00020000 | 2024-06-17 2:53PM EDT | 20.00 | 4.80 | 4.50 | 4.90 | 0.00 | - | 783 | 625 | 46.88% |
| S251219P00022000 | 2024-05-30 9:35AM EDT | 22.00 | 5.50 | 5.70 | 6.10 | 0.00 | - | 20 | 23 | 45.22% |
| S251219P00025000 | 2024-05-30 9:30AM EDT | 25.00 | 7.30 | 7.70 | 8.10 | 0.00 | - | 20 | 37 | 42.60% |
| S251219P00027000 | 2024-03-21 9:57AM EDT | 27.00 | 7.31 | 9.00 | 9.40 | 0.00 | - | - | 3 | 38.87% |
| S251219P00030000 | 2024-04-01 11:10AM EDT | 30.00 | 9.60 | 10.20 | 10.70 | 0.00 | - | 10 | 12 | 0.00% |
| S251219P00032000 | 2024-04-01 10:43AM EDT | 32.00 | 11.10 | 11.90 | 12.30 | 0.00 | - | 1 | 2 | 0.00% |
| S251219P00035000 | 2024-03-15 9:31AM EDT | 35.00 | 14.00 | 14.10 | 14.70 | 0.00 | - | 5 | 681 | 0.00% |
