La bourse ferme dans 1 h 48 min
CAC 40
7 579,29 -83,01 (-1,08 %) Euro Stoxx 50
4 899,94 -36,03 (-0,73 %) Dow Jones
38 985,30 -126,86 (-0,32 %) EUR/USD
1,0678 -0,0038 (-0,35 %) Gold future
2 306,40 -24,40 (-1,05 %) Bitcoin EUR
57 738,35 +577,81 (+1,01 %)
SentinelOne, Inc. (S)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:42AM EDT. Marché ouvert.
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240628C00014500 | 2024-06-17 12:00PM EDT | 14.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| S240628C00015000 | 2024-06-03 9:40AM EDT | 15.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| S240628C00016000 | 2024-06-12 2:21PM EDT | 16.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| S240628C00016500 | 2024-06-07 12:58PM EDT | 16.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| S240628C00017000 | 2024-06-24 9:34AM EDT | 17.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 80 | 124 | 0.00% |
| S240628C00017500 | 2024-06-25 3:01PM EDT | 17.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 23 | 37 | 0.00% |
| S240628C00018000 | 2024-06-25 11:53AM EDT | 18.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 433 | 0.00% |
| S240628C00018500 | 2024-06-25 3:50PM EDT | 18.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 77 | 460 | 0.00% |
| S240628C00019000 | 2024-06-25 2:29PM EDT | 19.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 73 | 440 | 6.25% |
| S240628C00019500 | 2024-06-25 3:45PM EDT | 19.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 266 | 12.50% |
| S240628C00020000 | 2024-06-25 3:36PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 177 | 25.00% |
| S240628C00020500 | 2024-06-21 11:26AM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 33 | 25.00% |
| S240628C00021000 | 2024-06-21 10:29AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| S240628C00021500 | 2024-06-17 1:00PM EDT | 21.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| S240628C00022000 | 2024-06-17 11:08AM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 50.00% |
| S240628C00022500 | 2024-06-18 11:30AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 50.00% |
| S240628C00023000 | 2024-06-17 3:26PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 50.00% |
| S240628C00023500 | 2024-06-14 1:35PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| S240628C00024000 | 2024-05-30 3:40PM EDT | 24.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 15 | 738 | 50.00% |
| S240628C00025000 | 2024-05-28 11:27AM EDT | 25.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 50.00% |
| S240628C00025500 | 2024-05-22 9:57AM EDT | 25.50 | 0.85 | 0.00 | 0.70 | 0.00 | - | - | 1 | 296.88% |
| S240628C00026000 | 2024-06-04 10:55AM EDT | 26.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| S240628C00026500 | 2024-06-25 10:09AM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| S240628C00027000 | 2024-05-20 12:31PM EDT | 27.00 | 0.40 | 0.00 | 0.95 | 0.00 | - | 25 | 26 | 362.89% |
| S240628C00028000 | 2024-06-20 1:25PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| S240628C00030000 | 2024-05-24 10:40AM EDT | 30.00 | 0.16 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 420.31% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240628P00013000 | 2024-05-31 9:32AM EDT | 13.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 133 | 132 | 50.00% |
| S240628P00014000 | 2024-05-31 10:05AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 5 | 50.00% |
| S240628P00015000 | 2024-06-03 9:41AM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 50.00% |
| S240628P00016000 | 2024-06-18 2:34PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| S240628P00016500 | 2024-06-20 12:42PM EDT | 16.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
| S240628P00017000 | 2024-06-24 9:47AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 84 | 25.00% |
| S240628P00017500 | 2024-06-25 1:30PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 25.00% |
| S240628P00018000 | 2024-06-25 1:12PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 12.50% |
| S240628P00018500 | 2024-06-25 2:03PM EDT | 18.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 71 | 3.13% |
| S240628P00019000 | 2024-06-25 3:35PM EDT | 19.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 0.00% |
| S240628P00019500 | 2024-06-17 1:26PM EDT | 19.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| S240628P00020000 | 2024-05-31 10:13AM EDT | 20.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| S240628P00020500 | 2024-06-20 1:55PM EDT | 20.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| S240628P00021000 | 2024-06-17 10:14AM EDT | 21.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| S240628P00021500 | 2024-06-24 3:43PM EDT | 21.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240628P00022000 | 2024-06-17 10:15AM EDT | 22.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| S240628P00024000 | 2024-06-17 10:15AM EDT | 24.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| S240628P00025000 | 2024-05-30 12:05PM EDT | 25.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
