La bourse est fermée
Dow Jones
38 708,93 +33,25 (+0,09 %) Nasdaq
16 263,47 +107,14 (+0,66 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0778 +0,0012 (+0,11 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
59 008,57 -672,84 (-1,13 %)
SentinelOne, Inc. (S)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:11PM EDT. Marché ouvert.
Prix d’exercice:20.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510C00020000 | 2024-04-30 3:40PM EDT | 2024-05-10 | 1.69 | 1.65 | 1.95 | +0.19 | +12.67% | 3 | 4 | 69.92% |
| S240517C00020000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 1.55 | 1.75 | 1.85 | 0.00 | - | 1 | 1,269 | 50.20% |
| S240524C00020000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 2.00 | 1.85 | 2.00 | 0.00 | - | 2 | 2 | 50.59% |
| S240531C00020000 | 2024-05-06 11:00AM EDT | 2024-05-31 | 2.28 | 2.20 | 2.30 | +0.23 | +11.22% | 6 | 5 | 56.74% |
| S240607C00020000 | 2024-04-26 10:51AM EDT | 2024-06-07 | 2.73 | 2.45 | 2.80 | 0.00 | - | 10 | 10 | 67.09% |
| S240621C00020000 | 2024-05-06 11:23AM EDT | 2024-06-21 | 2.65 | 2.65 | 2.80 | +0.15 | +6.00% | 10 | 246 | 59.86% |
| S240719C00020000 | 2024-04-29 10:37AM EDT | 2024-07-19 | 3.09 | 2.95 | 3.10 | 0.00 | - | 2 | 104 | 55.86% |
| S240816C00020000 | 2024-05-06 9:38AM EDT | 2024-08-16 | 3.30 | 3.20 | 3.50 | +0.20 | +6.45% | 1 | 4,177 | 55.42% |
| S240920C00020000 | 2024-04-30 9:42AM EDT | 2024-09-20 | 4.00 | 3.80 | 4.00 | 0.00 | - | 10 | 24 | 59.13% |
| S241115C00020000 | 2024-05-01 9:34AM EDT | 2024-11-15 | 4.30 | 4.30 | 4.60 | 0.00 | - | 1 | 491 | 59.33% |
| S241220C00020000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 4.70 | 4.70 | 4.90 | 0.00 | - | 1 | 5 | 60.16% |
| S250117C00020000 | 2024-05-06 11:41AM EDT | 2025-01-17 | 4.99 | 4.90 | 5.10 | +0.09 | +1.84% | 55 | 2,687 | 59.77% |
| S251219C00020000 | 2024-04-11 1:33PM EDT | 2025-12-19 | 8.08 | 7.00 | 7.40 | 0.00 | - | 16 | 218 | 61.43% |
| S260116C00020000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 7.20 | 7.10 | 7.50 | +0.10 | +1.41% | 2 | 370 | 61.04% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510P00020000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 50.00% |
| S240517P00020000 | 2024-05-03 12:22PM EDT | 2024-05-17 | 0.22 | 0.10 | 0.15 | 0.00 | - | 10 | 3,077 | 45.12% |
| S240524P00020000 | 2024-05-03 11:11AM EDT | 2024-05-24 | 0.36 | 0.20 | 0.25 | 0.00 | - | 3 | 11 | 43.56% |
| S240531P00020000 | 2024-05-06 10:18AM EDT | 2024-05-31 | 0.55 | 0.50 | 0.55 | +0.06 | +12.24% | 4 | 7 | 52.83% |
| S240614P00020000 | 2024-05-02 3:19PM EDT | 2024-06-14 | 0.97 | 0.80 | 0.90 | 0.00 | - | - | 6 | 55.96% |
| S240621P00020000 | 2024-05-06 10:09AM EDT | 2024-06-21 | 0.95 | 0.90 | 0.95 | -0.10 | -9.52% | 3 | 2,406 | 54.39% |
| S240719P00020000 | 2024-05-03 3:14PM EDT | 2024-07-19 | 1.30 | 1.10 | 1.20 | 0.00 | - | 2 | 355 | 50.93% |
| S240816P00020000 | 2024-05-03 10:00AM EDT | 2024-08-16 | 1.40 | 1.35 | 1.45 | 0.00 | - | 3 | 295 | 49.46% |
| S240920P00020000 | 2024-04-24 3:09PM EDT | 2024-09-20 | 1.93 | 1.75 | 1.90 | 0.00 | - | 36 | 46 | 50.46% |
| S241115P00020000 | 2024-05-03 3:07PM EDT | 2024-11-15 | 2.30 | 2.10 | 2.25 | 0.00 | - | 1 | 69 | 49.90% |
| S250117P00020000 | 2024-05-03 11:04AM EDT | 2025-01-17 | 2.77 | 2.55 | 2.70 | 0.00 | - | 10 | 2,131 | 50.07% |
| S251219P00020000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 4.60 | 3.90 | 4.30 | 0.00 | - | 1 | 72 | 48.80% |
| S260116P00020000 | 2024-04-19 11:17AM EDT | 2026-01-16 | 4.64 | 4.00 | 4.30 | 0.00 | - | 24 | 39 | 47.71% |
