La bourse ferme dans 5 h 47 min
CAC 40
8 030,26 +13,61 (+0,17 %) Euro Stoxx 50
4 965,92 +26,91 (+0,54 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0735 +0,0002 (+0,02 %) Gold future
2 361,30 +18,80 (+0,80 %) Bitcoin EUR
60 084,51 +532,70 (+0,89 %)
SentinelOne, Inc. (S)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240426C00013000 | 2024-04-15 9:43AM EDT | 13.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| S240426C00016000 | 2024-03-21 3:36PM EDT | 16.00 | 7.50 | 2.40 | 5.90 | 0.00 | - | - | 1 | 645.31% |
| S240426C00019000 | 2024-04-25 12:44PM EDT | 19.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240426C00019500 | 2024-04-15 12:03PM EDT | 19.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| S240426C00020000 | 2024-04-25 11:18AM EDT | 20.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240426C00020500 | 2024-04-25 2:41PM EDT | 20.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| S240426C00021000 | 2024-04-25 1:38PM EDT | 21.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| S240426C00021500 | 2024-04-25 3:56PM EDT | 21.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| S240426C00022000 | 2024-04-24 3:45PM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| S240426C00022500 | 2024-04-24 12:52PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| S240426C00023000 | 2024-04-24 1:25PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| S240426C00023500 | 2024-04-15 11:30AM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| S240426C00024000 | 2024-04-24 1:47PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| S240426C00025000 | 2024-04-11 2:27PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| S240426C00026000 | 2024-04-23 9:49AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| S240426C00027000 | 2024-04-24 12:08PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| S240426C00028000 | 2024-04-02 10:17AM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| S240426C00028500 | 2024-04-25 10:27AM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| S240426C00029000 | 2024-04-23 11:50AM EDT | 29.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| S240426C00030000 | 2024-04-02 1:32PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| S240426C00031000 | 2024-04-25 10:26AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| S240426C00032000 | 2024-04-22 10:24AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| S240426C00033000 | 2024-04-22 10:24AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| S240426C00034000 | 2024-03-13 3:59PM EDT | 34.00 | 1.35 | 0.00 | 0.40 | 0.00 | - | - | 1 | 575.00% |
| S240426C00035000 | 2024-04-22 10:24AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| S240426C00037000 | 2024-04-22 9:51AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| S240426C00038000 | 2024-04-19 9:55AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| S240426C00040000 | 2024-03-13 12:42PM EDT | 40.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 2 | 52 | 678.13% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240426P00018000 | 2024-04-22 9:30AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| S240426P00019000 | 2024-04-22 11:28AM EDT | 19.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| S240426P00019500 | 2024-04-24 11:45AM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| S240426P00020000 | 2024-04-25 10:57AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| S240426P00020500 | 2024-04-25 3:24PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| S240426P00021000 | 2024-04-25 2:00PM EDT | 21.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| S240426P00021500 | 2024-04-25 10:08AM EDT | 21.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| S240426P00022000 | 2024-04-25 10:22AM EDT | 22.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| S240426P00022500 | 2024-04-24 12:53PM EDT | 22.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240426P00023000 | 2024-04-25 1:38PM EDT | 23.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| S240426P00023500 | 2024-04-19 11:50AM EDT | 23.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| S240426P00024000 | 2024-04-24 2:58PM EDT | 24.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| S240426P00025000 | 2024-04-24 2:58PM EDT | 25.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| S240426P00026000 | 2024-04-04 9:56AM EDT | 26.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| S240426P00027000 | 2024-04-04 11:26AM EDT | 27.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240426P00028000 | 2024-03-14 10:39AM EDT | 28.00 | 3.98 | 5.60 | 8.30 | 0.00 | - | 5 | 0 | 364.84% |
| S240426P00030000 | 2024-03-20 2:23PM EDT | 30.00 | 6.80 | 8.20 | 11.40 | 0.00 | - | 2 | 0 | 746.88% |
