Marchés français ouverture 3 h 13 min

SentinelOne, Inc. (S)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
21,62-0,10 (-0,46 %)
À la clôture : 04:00PM EDT
21,77 +0,15 (+0,69 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
S240531C000130002024-04-26 1:40PM EDT13.008.707.008.800.00-11295.31%
S240531C000155002024-05-17 10:08AM EDT15.506.604.406.300.00-33209.38%
S240531C000190002024-05-08 10:00AM EDT19.002.453.103.300.00--1164.06%
S240531C000195002024-05-21 3:28PM EDT19.503.402.752.900.00-25160.55%
S240531C000200002024-05-24 10:00AM EDT20.002.421.252.55-0.26-9.70%48488.28%
S240531C000205002024-05-20 3:47PM EDT20.502.602.152.300.00-525163.28%
S240531C000210002024-05-24 2:14PM EDT21.002.101.852.00+0.13+6.60%4792160.55%
S240531C000215002024-05-24 3:59PM EDT21.501.701.651.75+0.03+1.80%5881163.09%
S240531C000220002024-05-24 3:59PM EDT22.001.501.401.50+0.08+5.63%4464,113160.55%
S240531C000225002024-05-24 3:35PM EDT22.501.301.151.300.00-254377158.20%
S240531C000230002024-05-24 3:59PM EDT23.001.010.501.10+0.02+2.02%42442132.81%
S240531C000235002024-05-24 3:23PM EDT23.500.900.800.95-0.10-10.00%59644156.64%
S240531C000240002024-05-24 2:08PM EDT24.000.800.650.750.00-147625152.34%
S240531C000245002024-05-24 3:59PM EDT24.500.600.550.65+0.05+9.09%12530154.30%
S240531C000250002024-05-24 3:54PM EDT25.000.500.450.55+0.04+8.70%547277154.30%
S240531C000255002024-05-23 11:29AM EDT25.500.450.350.450.00-571152.34%
S240531C000260002024-05-24 12:56PM EDT26.000.340.250.35-0.11-24.44%19178147.66%
S240531C000265002024-05-24 12:43PM EDT26.500.290.200.30-0.01-3.33%924149.02%
S240531C000270002024-05-24 3:53PM EDT27.000.180.150.20-0.07-28.00%1697143.36%
S240531C000275002024-05-20 1:03PM EDT27.500.150.100.200.00-426146.09%
S240531C000280002024-05-23 12:01PM EDT28.000.120.100.150.00-270147.66%
S240531C000285002024-05-24 11:08AM EDT28.500.110.050.15+0.11-330147.66%
S240531C000290002024-05-24 12:30PM EDT29.000.080.050.15+0.08-22154.69%
S240531C000300002024-05-22 3:15PM EDT30.000.100.050.100.00-1024159.38%
S240531C000310002024-05-24 11:57AM EDT31.000.050.000.10+0.05-92160.16%
S240531C000320002024-05-24 3:41PM EDT32.000.050.000.05+0.05-4680154.69%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
S240531P000130002024-05-20 10:21AM EDT13.000.050.000.050.00-190206.25%
S240531P000140002024-05-16 9:37AM EDT14.000.050.000.050.00--100178.13%
S240531P000150002024-04-22 3:42PM EDT15.000.060.000.000.00--050.00%
S240531P000160002024-05-24 3:40PM EDT16.000.050.050.10+0.05-3542157.81%
S240531P000165002024-05-24 2:36PM EDT16.500.070.050.15-0.03-30.00%21153.91%
S240531P000170002024-05-24 11:51AM EDT17.000.110.100.20+0.01+10.00%719155.08%
S240531P000175002024-05-24 1:25PM EDT17.500.180.150.25+0.07+63.64%2204152.34%
S240531P000180002024-05-24 3:49PM EDT18.000.250.250.35+0.05+25.00%53348156.64%
S240531P000185002024-05-24 3:49PM EDT18.500.340.350.45+0.09+36.00%2639156.25%
S240531P000190002024-05-24 3:56PM EDT19.000.500.500.60+0.12+31.58%27226159.96%
S240531P000195002024-05-24 3:56PM EDT19.500.650.650.70+0.13+25.00%3159157.03%
S240531P000200002024-05-24 3:57PM EDT20.000.850.800.90+0.20+30.77%31145157.23%
S240531P000205002024-05-24 3:56PM EDT20.501.041.001.15+0.17+19.54%851160.16%
S240531P000210002024-05-24 3:06PM EDT21.001.261.201.30+0.16+14.55%2,7912,593155.08%
S240531P000215002024-05-24 3:58PM EDT21.501.501.501.55+0.20+15.38%147402157.62%
S240531P000220002024-05-24 3:57PM EDT22.001.801.751.95+0.21+13.21%226179162.50%
S240531P000225002024-05-24 3:56PM EDT22.502.122.052.20+0.24+12.77%58128160.16%
S240531P000230002024-05-23 1:17PM EDT23.002.002.352.500.00-28103158.01%
S240531P000235002024-05-21 2:55PM EDT23.501.952.653.800.00-4392205.27%
S240531P000240002024-05-22 3:54PM EDT24.002.603.003.200.00-742154.69%
S240531P000245002024-05-22 3:29PM EDT24.502.953.303.60+2.95--20150.78%
S240531P000250002024-04-22 3:42PM EDT25.004.590.000.000.00--00.00%
S240531P000260002024-04-30 2:28PM EDT26.004.754.604.800.00--2150.98%
S240531P000280002024-04-16 9:36AM EDT28.007.375.705.900.00--00.00%