La bourse ferme dans 1 h 8 min
CAC 40
7 603,56 -58,74 (-0,77 %) Euro Stoxx 50
4 917,09 -18,88 (-0,38 %) Dow Jones
38 968,90 -143,26 (-0,37 %) EUR/USD
1,0686 -0,0030 (-0,28 %) Gold future
2 309,80 -21,00 (-0,90 %) Bitcoin EUR
57 851,20 +215,31 (+0,37 %)
SentinelOne, Inc. (S)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:22AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| S260116C00003000 | 2024-05-30 3:51PM EDT | 3.00 | 17.00 | 15.20 | 16.80 | 0.00 | - | 1 | 8 | 65.63% |
| S260116C00008000 | 2024-06-11 1:31PM EDT | 8.00 | 10.50 | 11.70 | 13.00 | 0.00 | - | 1 | 4 | 83.94% |
| S260116C00010000 | 2024-06-24 3:25PM EDT | 10.00 | 10.40 | 10.10 | 12.20 | 0.00 | - | 1 | 89 | 82.91% |
| S260116C00013000 | 2024-06-10 3:44PM EDT | 13.00 | 7.66 | 8.00 | 8.60 | 0.00 | - | 1 | 67 | 61.43% |
| S260116C00015000 | 2024-06-25 3:56PM EDT | 15.00 | 7.30 | 7.00 | 7.40 | 0.00 | - | 2 | 414 | 60.23% |
| S260116C00017000 | 2024-06-25 12:41PM EDT | 17.00 | 6.50 | 6.00 | 6.30 | 0.00 | - | 2 | 278 | 58.20% |
| S260116C00020000 | 2024-06-26 9:30AM EDT | 20.00 | 5.10 | 4.80 | 5.10 | -0.10 | -1.92% | 1 | 575 | 57.28% |
| S260116C00022000 | 2024-06-25 3:46PM EDT | 22.00 | 4.12 | 4.00 | 4.30 | 0.00 | - | 3 | 419 | 55.32% |
| S260116C00025000 | 2024-06-25 3:33PM EDT | 25.00 | 3.00 | 3.10 | 3.40 | 0.00 | - | 4 | 3,592 | 53.96% |
| S260116C00027000 | 2024-06-25 1:23PM EDT | 27.00 | 3.00 | 2.65 | 2.90 | 0.00 | - | 1 | 327 | 53.38% |
| S260116C00030000 | 2024-06-24 2:53PM EDT | 30.00 | 2.20 | 2.00 | 2.25 | 0.00 | - | 3 | 4,843 | 51.90% |
| S260116C00032000 | 2024-06-26 9:34AM EDT | 32.00 | 1.85 | 1.65 | 1.95 | +0.28 | +17.83% | 10 | 131 | 51.37% |
| S260116C00035000 | 2024-06-21 3:05PM EDT | 35.00 | 1.31 | 1.30 | 1.50 | 0.00 | - | 3 | 3,695 | 50.64% |
| S260116C00037000 | 2024-05-17 1:48PM EDT | 37.00 | 2.45 | 0.00 | 2.35 | 0.00 | - | 4 | 24 | 50.05% |
| S260116C00040000 | 2024-06-25 9:30AM EDT | 40.00 | 1.00 | 0.75 | 1.05 | 0.00 | - | 1 | 1,728 | 51.56% |
| S260116C00042000 | 2024-06-25 1:35PM EDT | 42.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 21 | 242 | 50.00% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| S260116P00010000 | 2024-06-06 11:18AM EDT | 10.00 | 0.90 | 0.55 | 0.90 | 0.00 | - | 3 | 119 | 51.61% |
| S260116P00013000 | 2024-06-17 10:16AM EDT | 13.00 | 1.75 | 1.40 | 1.65 | 0.00 | - | 5 | 10,179 | 50.83% |
| S260116P00015000 | 2024-06-24 1:53PM EDT | 15.00 | 2.40 | 2.15 | 2.45 | 0.00 | - | 2 | 35 | 49.88% |
| S260116P00017000 | 2024-06-24 3:18PM EDT | 17.00 | 3.10 | 3.00 | 3.40 | 0.00 | - | 1 | 83 | 48.95% |
| S260116P00020000 | 2024-06-24 10:46AM EDT | 20.00 | 4.90 | 3.40 | 4.90 | 0.00 | - | 3 | 44 | 45.61% |
| S260116P00022000 | 2024-05-31 3:53PM EDT | 22.00 | 6.85 | 5.80 | 6.20 | 0.00 | - | 2 | 64 | 45.02% |
| S260116P00025000 | 2024-04-05 12:25PM EDT | 25.00 | 6.70 | 7.00 | 7.40 | 0.00 | - | 6 | 21 | 33.48% |
| S260116P00027000 | 2024-06-10 1:18PM EDT | 27.00 | 10.25 | 9.20 | 11.20 | 0.00 | - | 2 | 34 | 57.72% |
| S260116P00030000 | 2024-06-17 10:49AM EDT | 30.00 | 12.20 | 11.60 | 12.10 | 0.00 | - | 50 | 74 | 39.19% |
| S260116P00032000 | 2024-03-05 11:41AM EDT | 32.00 | 10.10 | 11.10 | 11.60 | 0.00 | - | - | 1 | 0.00% |
| S260116P00035000 | 2023-12-29 10:57AM EDT | 35.00 | 10.10 | 10.40 | 12.00 | 0.00 | - | 4 | 1 | 0.00% |
| S260116P00040000 | 2024-05-07 11:35AM EDT | 40.00 | 18.52 | 20.60 | 24.70 | 0.00 | - | 41 | 21 | 59.57% |
| S260116P00042000 | 2024-04-26 10:10AM EDT | 42.00 | 20.40 | 20.30 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
