SentinelOne, Inc. (S)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:11PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240920C00010000 | 2024-06-18 11:54AM EDT | 10.00 | 8.65 | 10.80 | 11.10 | 0.00 | - | - | 1 | 87.11% |
| S240920C00014000 | 2024-06-12 9:58AM EDT | 14.00 | 5.00 | 7.00 | 7.30 | 0.00 | - | - | 46 | 67.38% |
| S240920C00015000 | 2024-06-24 11:13AM EDT | 15.00 | 4.30 | 6.20 | 6.90 | 0.00 | - | 5 | 31 | 77.83% |
| S240920C00016000 | 2024-06-17 3:24PM EDT | 16.00 | 4.69 | 5.30 | 5.50 | +1.19 | +34.00% | 1 | 21 | 61.23% |
| S240920C00017000 | 2024-06-27 10:49AM EDT | 17.00 | 4.15 | 4.50 | 4.60 | +1.12 | +36.96% | 4 | 441 | 57.23% |
| S240920C00018000 | 2024-06-27 11:53AM EDT | 18.00 | 3.50 | 3.80 | 3.90 | +1.16 | +49.57% | 81 | 554 | 56.84% |
| S240920C00019000 | 2024-06-27 11:23AM EDT | 19.00 | 2.95 | 3.10 | 3.30 | +1.05 | +55.26% | 131 | 413 | 55.91% |
| S240920C00020000 | 2024-06-27 1:51PM EDT | 20.00 | 2.55 | 2.50 | 2.60 | +0.95 | +59.37% | 224 | 432 | 53.17% |
| S240920C00021000 | 2024-06-27 1:50PM EDT | 21.00 | 2.05 | 2.00 | 2.10 | +0.88 | +75.21% | 119 | 1,011 | 52.54% |
| S240920C00022000 | 2024-06-27 1:50PM EDT | 22.00 | 1.60 | 1.55 | 1.70 | +0.70 | +77.78% | 78 | 333 | 52.00% |
| S240920C00023000 | 2024-06-27 1:50PM EDT | 23.00 | 1.24 | 1.20 | 1.30 | +0.51 | +69.86% | 33 | 815 | 50.98% |
| S240920C00024000 | 2024-06-27 1:33PM EDT | 24.00 | 0.95 | 0.90 | 1.00 | +0.50 | +111.11% | 26 | 828 | 50.20% |
| S240920C00025000 | 2024-06-27 12:44PM EDT | 25.00 | 0.72 | 0.70 | 0.75 | +0.34 | +89.47% | 39 | 312 | 50.68% |
| S240920C00026000 | 2024-06-27 1:47PM EDT | 26.00 | 0.55 | 0.50 | 0.60 | +0.30 | +120.00% | 11 | 586 | 51.47% |
| S240920C00027000 | 2024-06-27 10:04AM EDT | 27.00 | 0.44 | 0.35 | 0.50 | +0.27 | +158.82% | 19 | 200 | 50.15% |
| S240920C00028000 | 2024-06-27 11:09AM EDT | 28.00 | 0.27 | 0.25 | 0.40 | +0.15 | +125.00% | 44 | 334 | 50.29% |
| S240920C00029000 | 2024-06-25 3:05PM EDT | 29.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 8 | 124 | 50.59% |
| S240920C00030000 | 2024-06-26 3:27PM EDT | 30.00 | 0.15 | 0.15 | 0.25 | +0.08 | +114.29% | 20 | 1,035 | 51.37% |
| S240920C00031000 | 2024-06-27 12:15PM EDT | 31.00 | 0.15 | 0.10 | 0.25 | +0.08 | +114.29% | 100 | 39 | 53.13% |
| S240920C00032000 | 2024-06-21 9:46AM EDT | 32.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 109 | 52.54% |
| S240920C00033000 | 2024-06-24 3:17PM EDT | 33.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 10 | 1,858 | 55.27% |
| S240920C00034000 | 2024-06-21 11:03AM EDT | 34.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 3 | 51 | 60.16% |
| S240920C00035000 | 2024-06-27 11:12AM EDT | 35.00 | 0.07 | 0.05 | 0.25 | +0.02 | +40.00% | 2 | 1,896 | 62.89% |
| S240920C00036000 | 2024-04-08 9:31AM EDT | 36.00 | 0.47 | 0.00 | 0.35 | 0.00 | - | 5 | 608 | 67.38% |
| S240920C00037000 | 2024-05-31 3:24PM EDT | 37.00 | 0.06 | 0.05 | 0.20 | +0.01 | +20.00% | 1 | 38 | 65.63% |
| S240920C00038000 | 2024-04-29 3:17PM EDT | 38.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 7 | 11 | 82.42% |
| S240920C00039000 | 2024-03-18 10:30AM EDT | 39.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 5 | 60 | 67.58% |
| S240920C00040000 | 2024-05-06 9:32AM EDT | 40.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 80 | 120 | 119.73% |
| S240920C00041000 | 2024-05-31 3:44PM EDT | 41.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 71.88% |
| S240920C00042000 | 2024-06-25 10:10AM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 90 | 522 | 70.51% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240920P00010000 | 2024-06-26 10:01AM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 91.02% |
| S240920P00011000 | 2024-06-07 3:27PM EDT | 11.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 80.47% |
| S240920P00012000 | 2024-06-20 1:58PM EDT | 12.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 1 | 4 | 76.56% |
| S240920P00013000 | 2024-06-25 10:36AM EDT | 13.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 22 | 62.31% |
| S240920P00014000 | 2024-06-25 11:34AM EDT | 14.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 21 | 56.25% |
| S240920P00015000 | 2024-06-27 10:16AM EDT | 15.00 | 0.25 | 0.15 | 0.25 | -0.12 | -32.43% | 4 | 139 | 51.95% |
| S240920P00016000 | 2024-06-27 11:38AM EDT | 16.00 | 0.40 | 0.25 | 0.40 | -0.26 | -39.39% | 6 | 311 | 50.88% |
| S240920P00017000 | 2024-06-27 1:29PM EDT | 17.00 | 0.50 | 0.45 | 0.55 | -0.35 | -41.18% | 1 | 245 | 51.66% |
| S240920P00018000 | 2024-06-27 1:23PM EDT | 18.00 | 0.75 | 0.70 | 0.80 | -0.51 | -40.48% | 6 | 656 | 50.59% |
| S240920P00019000 | 2024-06-27 10:58AM EDT | 19.00 | 1.16 | 1.00 | 1.15 | -0.54 | -31.76% | 22 | 689 | 50.34% |
| S240920P00020000 | 2024-06-24 2:35PM EDT | 20.00 | 1.55 | 1.40 | 1.55 | -0.85 | -35.42% | 4 | 664 | 49.32% |
| S240920P00021000 | 2024-06-27 12:39PM EDT | 21.00 | 2.00 | 1.90 | 2.00 | -0.85 | -29.82% | 12 | 1,177 | 47.61% |
| S240920P00022000 | 2024-06-13 10:05AM EDT | 22.00 | 4.21 | 2.45 | 2.55 | 0.00 | - | 94 | 189 | 46.39% |
| S240920P00023000 | 2024-06-27 11:26AM EDT | 23.00 | 3.33 | 3.10 | 3.20 | -1.77 | -34.71% | 1 | 308 | 45.80% |
| S240920P00024000 | 2024-06-27 11:26AM EDT | 24.00 | 4.07 | 3.80 | 3.90 | -1.78 | -30.43% | 1 | 119 | 44.63% |
| S240920P00025000 | 2024-05-21 9:39AM EDT | 25.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| S240920P00026000 | 2024-06-27 9:48AM EDT | 26.00 | 6.21 | 5.40 | 5.60 | -2.53 | -28.95% | 20 | 9 | 46.34% |
| S240920P00027000 | 2024-05-28 9:43AM EDT | 27.00 | 6.14 | 7.60 | 8.10 | 0.00 | - | 8 | 13 | 88.67% |
| S240920P00028000 | 2024-06-03 10:41AM EDT | 28.00 | 10.70 | 7.10 | 7.40 | 0.00 | - | 1 | 182 | 46.88% |
| S240920P00029000 | 2024-05-20 9:39AM EDT | 29.00 | 7.60 | 10.70 | 12.40 | 0.00 | - | 2 | 3 | 142.92% |
| S240920P00030000 | 2024-05-20 9:50AM EDT | 30.00 | 8.40 | 11.70 | 11.90 | 0.00 | - | 1 | 5 | 128.91% |
| S240920P00031000 | 2024-05-07 9:36AM EDT | 31.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| S240920P00032000 | 2024-04-08 9:59AM EDT | 32.00 | 9.60 | 11.00 | 11.30 | 0.00 | - | 93 | 100 | 54.49% |
| S240920P00033000 | 2024-03-14 9:59AM EDT | 33.00 | 10.20 | 11.30 | 11.60 | 0.00 | - | 1 | 1 | 0.00% |
| S240920P00034000 | 2024-03-14 10:13AM EDT | 34.00 | 11.00 | 12.20 | 12.90 | 0.00 | - | 58 | 68 | 0.00% |
| S240920P00035000 | 2024-04-24 10:03AM EDT | 35.00 | 13.60 | 12.00 | 15.20 | 0.00 | - | - | 1 | 103.71% |
| S240920P00036000 | 2024-03-11 9:44AM EDT | 36.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| S240920P00037000 | 2024-03-11 3:50PM EDT | 37.00 | 11.50 | 14.70 | 15.10 | 0.00 | - | 19 | 1 | 0.00% |
| S240920P00038000 | 2024-03-12 11:04AM EDT | 38.00 | 11.60 | 15.90 | 16.10 | 0.00 | - | 1 | 0 | 0.00% |
| S240920P00039000 | 2024-03-12 3:57PM EDT | 39.00 | 12.40 | 15.10 | 17.00 | 0.00 | - | 127 | 0 | 0.00% |
| S240920P00040000 | 2024-03-22 9:45AM EDT | 40.00 | 17.00 | 17.70 | 22.00 | 0.00 | - | 1 | 0 | 105.62% |
| S240920P00041000 | 2024-02-29 1:24PM EDT | 41.00 | 13.60 | 17.30 | 18.30 | 0.00 | - | - | 0 | 0.00% |
| S240920P00042000 | 2024-02-29 11:04AM EDT | 42.00 | 13.90 | 18.50 | 18.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.