U.S. markets open in 5 hours 26 minutes
F S&P 500
5,549.50 +12.50 (+0.23%) F Dow Jones
39,539.00 +13.00 (+0.03%) F Nasdaq
20,058.50 +86.25 (+0.43%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.09 +0.26 (+0.32%) Oro
2,326.60 -4.20 (-0.18%)
SentinelOne, Inc. (S)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240705C00011000 | 2024-06-21 10:31AM EDT | 11.00 | 7.17 | 6.90 | 10.00 | 0.00 | - | 2 | 2 | 324.61% |
| S240705C00015000 | 2024-06-25 3:49PM EDT | 15.00 | 3.80 | 2.40 | 5.70 | +0.40 | +11.76% | 4 | 10 | 123.44% |
| S240705C00016000 | 2024-06-17 12:31PM EDT | 16.00 | 2.40 | 2.65 | 4.90 | 0.00 | - | 1 | 5 | 180.86% |
| S240705C00016500 | 2024-06-12 3:02PM EDT | 16.50 | 2.05 | 1.55 | 4.50 | 0.00 | - | 5 | 30 | 138.09% |
| S240705C00017000 | 2024-06-24 10:45AM EDT | 17.00 | 1.60 | 1.85 | 2.00 | 0.00 | - | 3 | 11 | 54.69% |
| S240705C00017500 | 2024-06-25 11:42AM EDT | 17.50 | 1.72 | 1.35 | 1.50 | +0.89 | +107.23% | 1 | 56 | 52.73% |
| S240705C00018000 | 2024-06-25 11:17AM EDT | 18.00 | 1.20 | 0.95 | 1.05 | +0.29 | +31.87% | 75 | 105 | 44.73% |
| S240705C00018500 | 2024-06-25 3:50PM EDT | 18.50 | 0.66 | 0.60 | 0.70 | +0.06 | +10.00% | 15 | 325 | 42.58% |
| S240705C00019000 | 2024-06-25 3:50PM EDT | 19.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 4 | 1,082 | 42.87% |
| S240705C00019500 | 2024-06-25 2:04PM EDT | 19.50 | 0.26 | 0.20 | 0.25 | +0.06 | +30.00% | 30 | 29 | 41.21% |
| S240705C00020000 | 2024-06-25 1:32PM EDT | 20.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 178 | 77 | 42.97% |
| S240705C00020500 | 2024-06-25 3:08PM EDT | 20.50 | 0.06 | 0.05 | 0.10 | -0.10 | -62.50% | 21 | 6 | 46.29% |
| S240705C00021000 | 2024-06-24 9:42AM EDT | 21.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 54.88% |
| S240705C00021500 | 2024-06-20 2:24PM EDT | 21.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 85 | 70.70% |
| S240705C00022000 | 2024-06-12 2:55PM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 107.23% |
| S240705C00022500 | 2024-06-20 12:03PM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 116.02% |
| S240705C00023000 | 2024-06-18 3:56PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 68 | 72.66% |
| S240705C00024000 | 2024-06-03 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 140.43% |
| S240705C00024500 | 2024-05-28 12:27PM EDT | 24.50 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 147.85% |
| S240705C00025000 | 2024-05-31 10:05AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 155.08% |
| S240705C00029000 | 2024-05-24 12:39PM EDT | 29.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 200.78% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240705P00015000 | 2024-06-12 9:35AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 29 | 73.44% |
| S240705P00016000 | 2024-06-18 3:51PM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 116.80% |
| S240705P00016500 | 2024-06-05 2:35PM EDT | 16.50 | 0.40 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 54.30% |
| S240705P00017000 | 2024-06-24 10:48AM EDT | 17.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 218 | 53.71% |
| S240705P00017500 | 2024-06-24 10:25AM EDT | 17.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 10 | 29 | 42.58% |
| S240705P00018000 | 2024-06-25 2:26PM EDT | 18.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 36 | 257 | 41.80% |
| S240705P00018500 | 2024-06-25 1:30PM EDT | 18.50 | 0.20 | 0.25 | 0.35 | -0.20 | -50.00% | 7 | 53 | 40.04% |
| S240705P00019000 | 2024-06-25 2:26PM EDT | 19.00 | 0.42 | 0.50 | 0.55 | -0.23 | -35.38% | 7 | 26 | 36.33% |
| S240705P00020000 | 2024-05-31 2:21PM EDT | 20.00 | 3.28 | 1.20 | 2.00 | 0.00 | - | 2 | 2 | 69.34% |
| S240705P00020500 | 2024-06-03 10:37AM EDT | 20.50 | 3.15 | 1.65 | 2.30 | 0.00 | - | 3 | 3 | 69.14% |
| S240705P00022500 | 2024-06-04 3:22PM EDT | 22.50 | 5.17 | 1.80 | 5.50 | 0.00 | - | 1 | 1 | 247.46% |
| S240705P00026000 | 2024-05-30 1:13PM EDT | 26.00 | 6.57 | 5.10 | 8.70 | 0.00 | - | 2 | 0 | 286.33% |
© 2024 Yahoo. Todos los derechos reservados.