SentinelOne, Inc. (S)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:08PM EDT. Mercado abierto.
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240719C00012000 | 2024-06-14 3:21PM EDT | 12.00 | 6.60 | 8.50 | 9.00 | 0.00 | - | - | 4 | 148.63% |
| S240719C00013000 | 2024-05-31 10:23AM EDT | 13.00 | 3.70 | 7.60 | 8.00 | 0.00 | - | 4 | 4 | 130.47% |
| S240719C00014000 | 2024-06-14 3:59PM EDT | 14.00 | 4.61 | 6.50 | 7.00 | 0.00 | - | 1 | 7 | 113.48% |
| S240719C00015000 | 2024-06-24 12:31PM EDT | 15.00 | 3.80 | 5.80 | 6.00 | 0.00 | - | 13 | 112 | 80.86% |
| S240719C00016000 | 2024-06-25 10:04AM EDT | 16.00 | 3.00 | 4.60 | 5.70 | 0.00 | - | 1 | 15 | 98.44% |
| S240719C00017000 | 2024-06-27 12:10PM EDT | 17.00 | 3.80 | 3.80 | 4.00 | +1.55 | +68.89% | 1 | 645 | 54.69% |
| S240719C00018000 | 2024-06-27 1:14PM EDT | 18.00 | 3.04 | 2.30 | 3.10 | +1.60 | +111.11% | 82 | 506 | 61.72% |
| S240719C00019000 | 2024-06-27 1:19PM EDT | 19.00 | 2.04 | 2.05 | 2.15 | +1.17 | +134.48% | 478 | 766 | 49.41% |
| S240719C00020000 | 2024-06-27 1:43PM EDT | 20.00 | 1.26 | 1.30 | 1.40 | +0.95 | +306.45% | 416 | 746 | 45.70% |
| S240719C00021000 | 2024-06-27 1:49PM EDT | 21.00 | 0.75 | 0.75 | 0.80 | +0.58 | +341.18% | 83 | 1,331 | 42.38% |
| S240719C00022000 | 2024-06-27 12:21PM EDT | 22.00 | 0.40 | 0.35 | 0.40 | +0.30 | +300.00% | 285 | 973 | 40.33% |
| S240719C00023000 | 2024-06-27 10:50AM EDT | 23.00 | 0.11 | 0.15 | 0.20 | +0.04 | +57.14% | 280 | 686 | 41.02% |
| S240719C00024000 | 2024-06-27 11:58AM EDT | 24.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 300 | 357 | 47.27% |
| S240719C00025000 | 2024-06-27 12:20PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 91 | 1,118 | 50.98% |
| S240719C00026000 | 2024-06-24 11:27AM EDT | 26.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 896 | 51.17% |
| S240719C00027000 | 2024-06-07 11:48AM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 1,113 | 93.55% |
| S240719C00028000 | 2024-06-24 1:37PM EDT | 28.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 3 | 1,848 | 90.82% |
| S240719C00029000 | 2024-05-31 10:02AM EDT | 29.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 127 | 75.39% |
| S240719C00030000 | 2024-05-22 2:15PM EDT | 30.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 30 | 802 | 75.78% |
| S240719C00031000 | 2024-06-04 11:04AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 108 | 73.44% |
| S240719C00032000 | 2024-03-15 11:47AM EDT | 32.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | - | 5 | 118.16% |
| S240719C00033000 | 2024-06-04 1:19PM EDT | 33.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 20 | 2 | 124.22% |
| S240719C00035000 | 2024-03-21 11:15AM EDT | 35.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 303 | 121.88% |
| S240719C00040000 | 2024-04-03 9:54AM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 209 | 144.92% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240719P00011000 | 2024-06-06 11:53AM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 85 | 202.34% |
| S240719P00013000 | 2024-05-31 1:23PM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 158.59% |
| S240719P00014000 | 2024-06-12 2:14PM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 138.87% |
| S240719P00015000 | 2024-06-27 11:53AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 479 | 73.83% |
| S240719P00016000 | 2024-06-27 12:41PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 573 | 53.91% |
| S240719P00017000 | 2024-06-27 12:43PM EDT | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 1,173 | 57.81% |
| S240719P00018000 | 2024-06-27 1:22PM EDT | 18.00 | 0.08 | 0.05 | 0.10 | -0.22 | -73.33% | 19 | 917 | 44.73% |
| S240719P00019000 | 2024-06-27 10:38AM EDT | 19.00 | 0.27 | 0.10 | 0.20 | -0.43 | -61.43% | 42 | 131 | 40.23% |
| S240719P00020000 | 2024-06-27 1:38PM EDT | 20.00 | 0.43 | 0.40 | 0.45 | -0.82 | -65.60% | 8 | 388 | 38.87% |
| S240719P00021000 | 2024-06-27 1:00PM EDT | 21.00 | 0.85 | 0.80 | 0.90 | -1.10 | -56.41% | 5 | 1,295 | 38.57% |
| S240719P00022000 | 2024-06-21 3:37PM EDT | 22.00 | 3.98 | 1.10 | 1.55 | 0.00 | - | 16 | 631 | 38.77% |
| S240719P00023000 | 2024-06-12 10:12AM EDT | 23.00 | 4.80 | 2.25 | 2.35 | 0.00 | - | 1 | 210 | 38.87% |
| S240719P00024000 | 2024-05-28 10:13AM EDT | 24.00 | 3.40 | 2.55 | 3.50 | 0.00 | - | 13 | 8 | 60.55% |
| S240719P00025000 | 2024-05-30 3:24PM EDT | 25.00 | 6.00 | 4.10 | 4.30 | 0.00 | - | 5 | 0 | 53.32% |
| S240719P00026000 | 2024-06-13 1:50PM EDT | 26.00 | 7.70 | 5.00 | 5.50 | 0.00 | - | 9 | 6 | 54.69% |
| S240719P00027000 | 2024-06-06 9:32AM EDT | 27.00 | 9.60 | 6.00 | 6.50 | 0.00 | - | 1 | 0 | 61.72% |
| S240719P00028000 | 2024-06-14 9:30AM EDT | 28.00 | 9.67 | 7.00 | 7.50 | 0.00 | - | 5 | 5 | 68.36% |
| S240719P00029000 | 2024-04-11 9:45AM EDT | 29.00 | 7.00 | 6.70 | 8.10 | 0.00 | - | 56 | 231 | 0.00% |
| S240719P00030000 | 2024-05-20 3:51PM EDT | 30.00 | 7.50 | 11.70 | 13.90 | 0.00 | - | 11 | 0 | 297.27% |
| S240719P00031000 | 2024-03-22 11:51AM EDT | 31.00 | 8.40 | 9.10 | 12.60 | 0.00 | - | 22 | 58 | 147.46% |
| S240719P00032000 | 2024-03-11 1:17PM EDT | 32.00 | 7.00 | 8.00 | 10.10 | 0.00 | - | 2 | 2 | 0.00% |
| S240719P00033000 | 2024-05-24 10:31AM EDT | 33.00 | 11.21 | 13.20 | 16.00 | 0.00 | - | 1 | 0 | 263.67% |
| S240719P00034000 | 2024-03-27 9:43AM EDT | 34.00 | 11.80 | 11.80 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240719P00035000 | 2024-03-14 9:38AM EDT | 35.00 | 10.80 | 12.90 | 14.90 | 0.00 | - | 5 | 0 | 178.13% |
© 2024 Yahoo. Todos los derechos reservados.