U.S. markets open in 3 hours 25 minutes

SentinelOne, Inc. (S)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
23.16+1.07 (+4.84%)
Al cierre: 04:00PM EDT
23.17 +0.01 (+0.04%)
Antes de la apertura del mercado: 05:40AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor22 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
S240322C000185002024-03-15 11:51AM EDT18.503.684.605.200.00--2184.38%
S240322C000190002024-03-18 10:03AM EDT19.003.304.004.30-0.08-2.37%-30144.14%
S240322C000200002024-03-18 11:56AM EDT20.003.003.003.30+0.64+27.12%3037114.84%
S240322C000205002024-03-18 10:25AM EDT20.502.20--+2.20---0.00%
S240322C000210002024-03-18 3:00PM EDT21.002.352.102.30+1.11+89.52%9961.72%
S240322C000215002024-03-18 2:00PM EDT21.501.781.701.80+0.83+87.37%51561.72%
S240322C000220002024-03-18 3:48PM EDT22.001.401.251.35+0.75+115.38%57363156.25%
S240322C000225002024-03-18 3:40PM EDT22.500.970.901.00+0.55+130.95%1117158.59%
S240322C000230002024-03-18 3:45PM EDT23.000.650.600.65+0.35+116.67%56835256.25%
S240322C000235002024-03-18 3:40PM EDT23.500.450.350.45+0.25+125.00%37730856.84%
S240322C000240002024-03-18 3:15PM EDT24.000.300.200.30+0.16+114.29%27430458.40%
S240322C000245002024-03-18 3:45PM EDT24.500.170.100.20+0.07+70.00%18977259.77%
S240322C000250002024-03-18 3:58PM EDT25.000.100.050.100.00-3,51139058.59%
S240322C000255002024-03-18 2:03PM EDT25.500.100.000.10+0.04+66.67%3241862.50%
S240322C000260002024-03-18 2:51PM EDT26.000.050.000.050.00-22815862.50%
S240322C000265002024-03-18 12:38PM EDT26.500.050.000.250.00-2115100.78%
S240322C000270002024-03-18 11:03AM EDT27.000.010.000.050.00-541678.13%
S240322C000275002024-03-18 12:20PM EDT27.500.040.000.050.00-269785.94%
S240322C000280002024-03-15 12:37PM EDT28.000.030.000.050.00-683,96693.75%
S240322C000285002024-03-14 12:59PM EDT28.500.050.000.250.00-258771137.89%
S240322C000290002024-03-18 2:40PM EDT29.000.030.000.050.00-111,206107.81%
S240322C000295002024-03-14 11:55AM EDT29.500.080.000.050.00-2880114.06%
S240322C000300002024-03-18 12:35PM EDT30.000.030.000.050.00-31,348120.31%
S240322C000305002024-03-14 10:27AM EDT30.500.050.000.050.00-2540126.56%
S240322C000310002024-03-15 10:03AM EDT31.000.030.000.050.00-2556132.81%
S240322C000315002024-03-14 10:34AM EDT31.500.020.000.050.00-519139.06%
S240322C000320002024-03-14 3:12PM EDT32.000.030.000.050.00-1236,655145.31%
S240322C000325002024-03-14 11:44AM EDT32.500.050.000.050.00-6168151.56%
S240322C000330002024-03-15 11:08AM EDT33.000.100.000.050.00-1196156.25%
S240322C000335002024-03-13 3:46PM EDT33.501.000.000.050.00-5549162.50%
S240322C000340002024-03-15 11:54AM EDT34.000.030.000.050.00-1286167.19%
S240322C000345002024-03-13 1:04PM EDT34.500.85-0.050.00--20192.19%
S240322C000350002024-03-14 1:45PM EDT35.000.030.000.050.00-7386178.13%
S240322C000355002024-03-13 3:50PM EDT35.500.80-0.050.00--1203.13%
S240322C000360002024-03-13 3:57PM EDT36.000.670.000.050.00-1040187.50%
S240322C000370002024-03-15 12:53PM EDT37.000.080.000.050.00-1406198.44%
S240322C000375002024-03-13 1:49PM EDT37.500.55-0.050.00--1223.44%
S240322C000380002024-03-13 2:27PM EDT38.000.400.000.050.00-30389207.81%
S240322C000390002024-03-13 3:57PM EDT39.000.410.000.050.00-24215.63%
S240322C000400002024-03-14 9:42AM EDT40.000.010.000.050.00-90220225.00%
Opciones de ventapor22 de marzo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
S240322P000150002024-03-15 3:38PM EDT15.000.05-0.750.00--6433.20%
S240322P000160002024-03-15 3:36PM EDT16.000.05-0.750.00--1385.94%
S240322P000165002024-03-15 3:39PM EDT16.500.05-0.150.00--1223.44%
S240322P000170002024-03-15 3:36PM EDT17.000.05-0.750.00--1341.02%
S240322P000190002024-03-15 3:57PM EDT19.000.040.000.400.00-1939158.98%
S240322P000195002024-03-15 3:50PM EDT19.500.050.000.050.00-106589.06%
S240322P000200002024-03-18 12:35PM EDT20.000.030.000.05-0.04-57.14%318278.13%
S240322P000205002024-03-15 2:32PM EDT20.500.100.000.050.00--6367.19%
S240322P000210002024-03-18 3:47PM EDT21.000.050.000.05-0.16-76.19%12333256.25%
S240322P000215002024-03-18 1:46PM EDT21.500.100.050.10-0.30-75.00%4837858.59%
S240322P000220002024-03-18 3:40PM EDT22.000.120.100.15-0.58-82.86%4722453.91%
S240322P000225002024-03-18 3:24PM EDT22.500.230.200.30-0.67-74.44%6235553.91%
S240322P000230002024-03-18 3:33PM EDT23.000.390.400.45-0.86-68.80%5756651.95%
S240322P000235002024-03-18 3:33PM EDT23.500.650.650.75-1.00-60.61%219852.54%
S240322P000240002024-03-18 3:03PM EDT24.000.991.001.15-1.16-53.95%918356.64%
S240322P000245002024-03-15 1:39PM EDT24.502.281.401.550.00-27857.42%
S240322P000250002024-03-18 3:35PM EDT25.001.851.851.95-1.23-39.94%245,37855.08%
S240322P000255002024-03-18 3:48PM EDT25.502.252.302.45-1.39-38.19%511357.81%
S240322P000260002024-03-18 3:51PM EDT26.002.732.753.20-1.35-33.09%1428492.58%
S240322P000265002024-03-18 3:48PM EDT26.503.303.203.50-1.35-29.03%513860.94%
S240322P000270002024-03-18 3:25PM EDT27.003.603.704.20-1.36-27.42%185107.03%
S240322P000275002024-03-15 3:14PM EDT27.505.404.204.500.00-717275.00%
S240322P000280002024-03-18 3:51PM EDT28.004.774.704.90-1.35-22.06%6160109.38%
S240322P000285002024-03-15 10:57AM EDT28.505.584.905.600.00-1097167.19%
S240322P000290002024-03-13 1:41PM EDT29.003.205.406.100.00-1127176.95%
S240322P000295002024-03-13 3:49PM EDT29.503.705.906.900.00-99132.81%
S240322P000300002024-03-14 2:52PM EDT30.006.946.407.200.00-313213.67%
S240322P000305002024-03-14 12:16PM EDT30.507.137.208.300.00--7231.64%
S240322P000310002024-03-18 9:50AM EDT31.008.507.408.20+3.75+78.95%17231.64%
S240322P000320002024-03-14 3:25PM EDT32.008.838.409.200.00-85248.05%
S240322P000340002024-02-06 11:41AM EDT34.007.057.408.400.00--10.00%