SentinelOne, Inc. (S)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:52PM EDT. Mercado abierto.
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| S241220C00013000 | 2024-06-24 10:30AM EDT | 13.00 | 6.50 | 8.30 | 10.00 | 0.00 | - | 10 | 11 | 90.28% |
| S241220C00014000 | 2024-06-07 9:46AM EDT | 14.00 | 4.70 | 7.50 | 8.80 | 0.00 | - | 29 | 29 | 80.57% |
| S241220C00015000 | 2024-06-13 9:42AM EDT | 15.00 | 4.90 | 6.70 | 7.00 | 0.00 | - | 1 | 66 | 63.38% |
| S241220C00016000 | 2024-06-13 3:35PM EDT | 16.00 | 4.30 | 5.80 | 6.30 | 0.00 | - | 1 | 20 | 60.30% |
| S241220C00017000 | 2024-06-14 12:24PM EDT | 17.00 | 3.70 | 5.10 | 6.20 | 0.00 | - | 1 | 864 | 65.43% |
| S241220C00018000 | 2024-06-26 3:25PM EDT | 18.00 | 3.50 | 4.00 | 5.30 | 0.00 | - | 5 | 421 | 56.57% |
| S241220C00019000 | 2024-06-27 9:52AM EDT | 19.00 | 3.50 | 3.90 | 4.50 | +0.64 | +22.38% | 20 | 182 | 58.30% |
| S241220C00020000 | 2024-06-27 11:43AM EDT | 20.00 | 3.30 | 2.05 | 4.90 | +0.79 | +31.47% | 2 | 240 | 53.96% |
| S241220C00021000 | 2024-06-27 11:41AM EDT | 21.00 | 2.95 | 1.65 | 5.00 | +0.88 | +42.51% | 38 | 76 | 59.08% |
| S241220C00022000 | 2024-06-27 9:57AM EDT | 22.00 | 2.16 | 1.90 | 2.95 | +0.46 | +27.06% | 2 | 859 | 50.24% |
| S241220C00023000 | 2024-06-27 12:00PM EDT | 23.00 | 2.15 | 0.75 | 2.90 | +0.65 | +43.33% | 6 | 29 | 64.45% |
| S241220C00024000 | 2024-06-24 3:47PM EDT | 24.00 | 1.15 | 0.10 | 2.20 | 0.00 | - | 1 | 169 | 57.69% |
| S241220C00025000 | 2024-06-27 11:57AM EDT | 25.00 | 1.53 | 0.00 | 2.10 | +0.48 | +45.71% | 16 | 170 | 60.77% |
| S241220C00026000 | 2024-06-12 10:19AM EDT | 26.00 | 0.85 | 1.20 | 1.65 | 0.00 | - | 258 | 579 | 52.83% |
| S241220C00027000 | 2024-06-27 10:00AM EDT | 27.00 | 0.95 | 0.85 | 1.30 | +0.30 | +46.15% | 2 | 94 | 54.32% |
| S241220C00028000 | 2024-06-24 3:27PM EDT | 28.00 | 0.78 | 0.60 | 1.10 | +0.22 | +39.29% | 2 | 191 | 53.86% |
| S241220C00029000 | 2024-06-25 3:44PM EDT | 29.00 | 0.45 | 0.60 | 1.35 | 0.00 | - | 100 | 215 | 54.49% |
| S241220C00030000 | 2024-06-27 12:18PM EDT | 30.00 | 0.73 | 0.55 | 1.10 | +0.28 | +62.22% | 13 | 6 | 54.10% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| S241220P00010000 | 2024-06-24 12:45PM EDT | 10.00 | 0.14 | 0.00 | 1.45 | 0.00 | - | 3 | 9 | 99.95% |
| S241220P00011000 | 2024-06-13 12:20PM EDT | 11.00 | 0.29 | 0.00 | 1.25 | 0.00 | - | 1 | 101 | 85.06% |
| S241220P00012000 | 2024-06-03 3:15PM EDT | 12.00 | 0.74 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 51.47% |
| S241220P00013000 | 2024-06-14 2:13PM EDT | 13.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 599 | 52.44% |
| S241220P00014000 | 2024-06-25 3:35PM EDT | 14.00 | 0.68 | 0.00 | 0.60 | 0.00 | - | 1 | 46 | 58.50% |
| S241220P00015000 | 2024-06-25 11:32AM EDT | 15.00 | 0.75 | 0.55 | 0.70 | -0.10 | -11.76% | 4 | 1,189 | 51.90% |
| S241220P00016000 | 2024-06-26 1:57PM EDT | 16.00 | 1.24 | 0.60 | 1.15 | 0.00 | - | 3 | 432 | 51.56% |
| S241220P00017000 | 2024-06-26 10:24AM EDT | 17.00 | 1.59 | 1.05 | 1.60 | 0.00 | - | 1 | 5 | 54.54% |
| S241220P00018000 | 2024-06-17 10:32AM EDT | 18.00 | 2.36 | 1.25 | 2.10 | 0.00 | - | 1 | 172 | 53.64% |
| S241220P00019000 | 2024-06-26 1:20PM EDT | 19.00 | 2.50 | 1.65 | 1.95 | 0.00 | - | 3 | 19 | 50.34% |
| S241220P00020000 | 2024-06-27 11:41AM EDT | 20.00 | 2.45 | 2.05 | 2.40 | -0.48 | -16.38% | 38 | 5 | 49.56% |
| S241220P00021000 | 2024-06-11 9:44AM EDT | 21.00 | 4.70 | 1.85 | 3.60 | 0.00 | - | 1 | 11 | 60.94% |
| S241220P00022000 | 2024-06-27 9:34AM EDT | 22.00 | 4.10 | 3.10 | 3.40 | -0.70 | -14.58% | 44 | 16 | 46.88% |
| S241220P00023000 | 2024-05-31 12:41PM EDT | 23.00 | 6.85 | 1.80 | 4.00 | 0.00 | - | 21 | 24 | 45.95% |
| S241220P00024000 | 2024-06-13 9:38AM EDT | 24.00 | 6.40 | 2.50 | 4.80 | 0.00 | - | 1 | 108 | 47.66% |
| S241220P00025000 | 2024-06-12 9:55AM EDT | 25.00 | 7.30 | 3.50 | 5.50 | 0.00 | - | 2 | 30 | 46.83% |
| S241220P00028000 | 2024-06-13 1:51PM EDT | 28.00 | 9.78 | 6.40 | 8.10 | 0.00 | - | 20 | 22 | 50.29% |
| S241220P00029000 | 2024-06-04 10:23AM EDT | 29.00 | 11.70 | 6.70 | 8.90 | 0.00 | - | 11 | 50 | 48.98% |
| S241220P00030000 | 2024-05-24 9:53AM EDT | 30.00 | 9.00 | 11.00 | 13.90 | 0.00 | - | 1 | 0 | 101.17% |
© 2024 Yahoo. Todos los derechos reservados.