SentinelOne, Inc. (S)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240816C00013000 | 2024-04-24 10:51AM EDT | 13.00 | 8.70 | 7.50 | 10.60 | 0.00 | - | 18 | 60 | 68.56% |
| S240816C00015000 | 2023-11-14 4:10PM EDT | 15.00 | 4.60 | 11.40 | 13.30 | 0.00 | - | 43 | 52 | 248.05% |
| S240816C00017000 | 2024-03-13 1:19PM EDT | 17.00 | 12.10 | 5.00 | 6.50 | 0.00 | - | 10 | 113 | 67.97% |
| S240816C00018000 | 2024-05-09 9:42AM EDT | 18.00 | 4.20 | 4.70 | 4.90 | 0.00 | - | 76 | 168 | 59.86% |
| S240816C00019000 | 2024-05-16 3:28PM EDT | 19.00 | 4.50 | 4.00 | 4.20 | 0.00 | - | 1 | 144 | 58.79% |
| S240816C00020000 | 2024-05-10 2:36PM EDT | 20.00 | 2.95 | 3.40 | 3.50 | 0.00 | - | 2 | 4,197 | 57.42% |
| S240816C00021000 | 2024-05-09 1:35PM EDT | 21.00 | 2.55 | 2.80 | 2.90 | 0.00 | - | 73 | 294 | 55.86% |
| S240816C00022000 | 2024-05-16 10:30AM EDT | 22.00 | 2.75 | 2.30 | 2.40 | 0.00 | - | 1 | 140 | 55.18% |
| S240816C00023000 | 2024-05-17 12:50PM EDT | 23.00 | 1.93 | 1.90 | 1.95 | -0.27 | -12.27% | 5 | 117 | 54.74% |
| S240816C00024000 | 2024-05-17 3:26PM EDT | 24.00 | 1.55 | 1.50 | 1.60 | -0.18 | -10.40% | 12 | 109 | 54.05% |
| S240816C00025000 | 2024-05-17 3:06PM EDT | 25.00 | 1.20 | 1.15 | 1.50 | -0.24 | -16.67% | 3 | 311 | 55.66% |
| S240816C00026000 | 2024-05-17 3:03PM EDT | 26.00 | 0.95 | 0.90 | 1.15 | -0.20 | -17.39% | 1 | 304 | 54.30% |
| S240816C00027000 | 2024-05-17 12:03PM EDT | 27.00 | 0.85 | 0.70 | 0.80 | +0.18 | +26.87% | 8 | 838 | 52.15% |
| S240816C00028000 | 2024-05-13 9:58AM EDT | 28.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 7 | 657 | 52.39% |
| S240816C00029000 | 2024-05-16 9:45AM EDT | 29.00 | 0.57 | 0.40 | 0.50 | 0.00 | - | 1 | 550 | 51.56% |
| S240816C00030000 | 2024-05-16 10:09AM EDT | 30.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 24 | 1,480 | 51.56% |
| S240816C00031000 | 2024-05-09 10:13AM EDT | 31.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 21 | 458 | 51.76% |
| S240816C00032000 | 2024-05-08 12:04PM EDT | 32.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 10 | 350 | 50.98% |
| S240816C00033000 | 2024-04-30 10:15AM EDT | 33.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 47 | 244 | 50.78% |
| S240816C00034000 | 2024-03-13 12:58PM EDT | 34.00 | 3.01 | 0.15 | 0.45 | 0.00 | - | 3 | 25 | 62.40% |
| S240816C00035000 | 2024-05-16 11:58AM EDT | 35.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 1,422 | 51.95% |
| S240816C00037000 | 2024-03-28 12:07PM EDT | 37.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 3 | 27 | 58.98% |
| S240816C00038000 | 2024-04-18 3:11PM EDT | 38.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3,000 | 70 | 74.61% |
| S240816C00040000 | 2024-03-28 10:17AM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 217 | 63.28% |
| S240816C00041000 | 2024-04-26 11:44AM EDT | 41.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 821 | 70.12% |
| S240816C00042000 | 2024-03-13 12:58PM EDT | 42.00 | 1.33 | 0.00 | 2.15 | 0.00 | - | 11 | 137 | 114.65% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240816P00003000 | 2023-10-24 12:58PM EDT | 3.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 288.67% |
| S240816P00005000 | 2024-04-05 1:41PM EDT | 5.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 294.73% |
| S240816P00010000 | 2024-05-07 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 110.16% |
| S240816P00013000 | 2024-01-19 3:24PM EDT | 13.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 72.27% |
| S240816P00015000 | 2024-04-30 10:28AM EDT | 15.00 | 0.44 | 0.15 | 0.25 | 0.00 | - | 1 | 889 | 55.66% |
| S240816P00017000 | 2024-05-09 11:59AM EDT | 17.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 27 | 120 | 52.54% |
| S240816P00018000 | 2024-05-09 12:39PM EDT | 18.00 | 0.90 | 0.60 | 0.70 | 0.00 | - | 36 | 5,174 | 51.37% |
| S240816P00019000 | 2024-05-17 1:57PM EDT | 19.00 | 0.95 | 0.90 | 1.00 | -0.30 | -24.00% | 2 | 66 | 51.42% |
| S240816P00020000 | 2024-05-17 11:37AM EDT | 20.00 | 1.20 | 1.25 | 1.30 | -0.14 | -10.45% | 2 | 302 | 50.15% |
| S240816P00021000 | 2024-05-17 2:26PM EDT | 21.00 | 1.75 | 1.65 | 1.75 | -0.35 | -16.67% | 3 | 574 | 50.83% |
| S240816P00022000 | 2024-05-15 12:19PM EDT | 22.00 | 2.15 | 2.15 | 2.25 | 0.00 | - | 3 | 143 | 50.34% |
| S240816P00023000 | 2024-05-16 9:57AM EDT | 23.00 | 2.55 | 2.70 | 2.80 | 0.00 | - | 125 | 257 | 49.37% |
| S240816P00024000 | 2024-05-14 10:09AM EDT | 24.00 | 3.35 | 3.30 | 3.50 | 0.00 | - | 5 | 35 | 50.34% |
| S240816P00025000 | 2024-05-07 9:37AM EDT | 25.00 | 4.40 | 4.00 | 4.20 | 0.00 | - | 137 | 570 | 49.90% |
| S240816P00026000 | 2024-05-02 9:37AM EDT | 26.00 | 5.20 | 4.70 | 4.90 | 0.00 | - | 7 | 24 | 48.05% |
| S240816P00027000 | 2024-05-02 9:39AM EDT | 27.00 | 6.00 | 4.00 | 5.90 | 0.00 | - | 1 | 192 | 53.32% |
| S240816P00028000 | 2024-05-03 10:19AM EDT | 28.00 | 6.90 | 6.40 | 6.70 | 0.00 | - | 1 | 9 | 52.10% |
| S240816P00029000 | 2024-04-16 10:52AM EDT | 29.00 | 8.60 | 5.80 | 7.50 | 0.00 | - | 6 | 50 | 49.37% |
| S240816P00030000 | 2024-04-15 10:13AM EDT | 30.00 | 8.70 | 8.00 | 8.10 | 0.00 | - | 6 | 6 | 0.00% |
| S240816P00031000 | 2024-03-11 3:23PM EDT | 31.00 | 6.60 | 7.00 | 9.60 | 0.00 | - | 29 | 42 | 60.79% |
| S240816P00032000 | 2024-03-11 3:54PM EDT | 32.00 | 7.40 | 9.70 | 10.10 | 0.00 | - | 72 | 197 | 0.00% |
| S240816P00033000 | 2024-03-13 10:13AM EDT | 33.00 | 7.60 | 10.80 | 11.50 | 0.00 | - | 11 | 12 | 63.57% |
| S240816P00034000 | 2024-03-13 10:45AM EDT | 34.00 | 8.10 | 11.80 | 12.40 | 0.00 | - | 6 | 29 | 61.91% |
| S240816P00035000 | 2024-01-24 11:32AM EDT | 35.00 | 9.10 | 8.80 | 9.30 | 0.00 | - | 3 | 6 | 0.00% |
| S240816P00036000 | 2024-02-23 11:27AM EDT | 36.00 | 9.90 | 12.50 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
| S240816P00037000 | 2024-02-23 11:20AM EDT | 37.00 | 10.70 | 13.70 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| S240816P00038000 | 2024-02-23 11:03AM EDT | 38.00 | 11.30 | 14.90 | 15.70 | 0.00 | - | 1 | 0 | 0.00% |
| S240816P00039000 | 2024-03-19 10:03AM EDT | 39.00 | 16.40 | 18.20 | 18.60 | 0.00 | - | 1 | 0 | 113.33% |
| S240816P00040000 | 2024-03-21 10:20AM EDT | 40.00 | 16.10 | 17.60 | 21.90 | 0.00 | - | 1 | 0 | 126.37% |
| S240816P00041000 | 2024-02-27 12:42PM EDT | 41.00 | 13.00 | 17.30 | 18.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.