La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 558,18 +1 539,42 (+2,56 %)
SentinelOne, Inc. (S)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:22.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| S240524C00022000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.52 | 0.50 | 0.60 | -0.33 | -38.82% | 181 | 275 | 53.91% |
| S240531C00022000 | 2024-05-17 3:40PM EDT | 2024-05-31 | 1.41 | 1.35 | 1.45 | -0.24 | -14.55% | 57 | 4,168 | 84.96% |
| S240607C00022000 | 2024-05-17 2:18PM EDT | 2024-06-07 | 1.44 | 1.45 | 1.55 | -0.36 | -20.00% | 8 | 148 | 74.12% |
| S240614C00022000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 1.58 | 1.45 | 1.65 | -0.37 | -18.97% | 23 | 44 | 66.26% |
| S240621C00022000 | 2024-05-17 1:32PM EDT | 2024-06-21 | 1.70 | 1.65 | 1.75 | -0.25 | -12.82% | 78 | 1,651 | 64.84% |
| S240628C00022000 | 2024-05-15 11:46AM EDT | 2024-06-28 | 1.85 | 1.70 | 1.85 | 0.00 | - | 2 | 6 | 61.72% |
| S240719C00022000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 2.05 | 2.00 | 2.10 | -0.24 | -10.48% | 20 | 570 | 58.01% |
| S240816C00022000 | 2024-05-16 10:30AM EDT | 2024-08-16 | 2.75 | 2.30 | 2.40 | 0.00 | - | 1 | 140 | 55.18% |
| S240920C00022000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 2.98 | 2.90 | 3.00 | +0.28 | +10.37% | 5 | 171 | 58.69% |
| S241115C00022000 | 2024-05-16 9:49AM EDT | 2024-11-15 | 3.90 | 3.40 | 3.70 | 0.00 | - | 1 | 20 | 58.72% |
| S241220C00022000 | 2024-05-15 10:57AM EDT | 2024-12-20 | 4.08 | 3.80 | 4.10 | 0.00 | - | 1 | 14 | 59.84% |
| S251219C00022000 | 2024-05-09 10:02AM EDT | 2025-12-19 | 3.70 | 6.30 | 6.70 | 0.00 | - | 2 | 721 | 60.79% |
| S260116C00022000 | 2024-05-17 10:06AM EDT | 2026-01-16 | 6.80 | 5.40 | 6.90 | -0.04 | -0.58% | 2 | 338 | 56.06% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| S240524P00022000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.64 | 0.55 | 0.65 | +0.24 | +60.00% | 217 | 115 | 49.02% |
| S240531P00022000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 1.41 | 1.40 | 1.55 | +0.09 | +6.82% | 5 | 36 | 82.91% |
| S240607P00022000 | 2024-05-16 3:20PM EDT | 2024-06-07 | 1.43 | 1.50 | 1.60 | 0.00 | - | 20 | 63 | 71.29% |
| S240614P00022000 | 2024-05-13 3:00PM EDT | 2024-06-14 | 1.72 | 1.45 | 2.10 | 0.00 | - | 1 | 1 | 71.00% |
| S240621P00022000 | 2024-05-17 2:15PM EDT | 2024-06-21 | 1.65 | 1.65 | 1.75 | +0.20 | +13.79% | 32 | 251 | 60.74% |
| S240719P00022000 | 2024-05-17 12:33PM EDT | 2024-07-19 | 2.05 | 1.90 | 2.00 | +0.35 | +20.59% | 4 | 194 | 52.20% |
| S240816P00022000 | 2024-05-15 12:19PM EDT | 2024-08-16 | 2.15 | 2.15 | 2.25 | 0.00 | - | 3 | 143 | 50.34% |
| S240920P00022000 | 2024-05-09 1:11PM EDT | 2024-09-20 | 3.10 | 2.60 | 2.75 | 0.00 | - | 6 | 48 | 51.12% |
| S241115P00022000 | 2024-05-15 9:30AM EDT | 2024-11-15 | 3.20 | 2.95 | 3.20 | 0.00 | - | 1 | 11 | 51.15% |
| S241220P00022000 | 2024-04-25 12:55PM EDT | 2024-12-20 | 3.71 | 3.30 | 3.50 | 0.00 | - | - | 2 | 51.37% |
| S251219P00022000 | 2024-03-19 11:09AM EDT | 2025-12-19 | 5.02 | 5.50 | 5.90 | 0.00 | - | 1 | 3 | 52.05% |
| S260116P00022000 | 2024-05-15 11:45AM EDT | 2026-01-16 | 4.95 | 4.90 | 5.30 | 0.00 | - | 1 | 60 | 47.12% |
