SentinelOne, Inc. (S)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240517C00003000 | 2023-07-31 1:09PM EDT | 3.00 | 13.80 | 12.30 | 14.90 | 0.00 | - | - | 6 | 0.00% |
| S240517C00008000 | 2023-10-20 10:00AM EDT | 8.00 | 8.73 | 8.30 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
| S240517C00010000 | 2024-01-23 10:50AM EDT | 10.00 | 17.00 | 16.20 | 16.60 | 0.00 | - | 3 | 31 | 1,386.72% |
| S240517C00013000 | 2024-02-26 12:32PM EDT | 13.00 | 15.04 | 9.60 | 11.70 | 0.00 | - | 1 | 12 | 636.72% |
| S240517C00014000 | 2024-01-19 4:42PM EDT | 14.00 | 10.94 | 14.50 | 17.30 | 0.00 | - | 3 | 4 | 1,477.34% |
| S240517C00015000 | 2024-04-26 2:58PM EDT | 15.00 | 6.60 | 5.60 | 8.20 | 0.00 | - | 3 | 168 | 292.19% |
| S240517C00016000 | 2024-04-19 2:43PM EDT | 16.00 | 4.06 | 4.60 | 7.20 | 0.00 | - | 4 | 13 | 254.49% |
| S240517C00017000 | 2024-04-10 10:50AM EDT | 17.00 | 5.49 | 2.45 | 6.20 | 0.00 | - | 1 | 20 | 134.77% |
| S240517C00018000 | 2024-05-10 12:46PM EDT | 18.00 | 3.15 | 2.00 | 3.30 | -0.10 | -3.08% | 3 | 256 | 103.91% |
| S240517C00019000 | 2024-05-07 9:50AM EDT | 19.00 | 2.35 | 2.10 | 2.25 | 0.00 | - | 100 | 160 | 56.64% |
| S240517C00019500 | 2024-05-02 10:10AM EDT | 19.50 | 1.83 | 1.60 | 1.75 | 0.00 | - | 1 | 15 | 58.20% |
| S240517C00020000 | 2024-05-10 3:25PM EDT | 20.00 | 1.28 | 1.20 | 1.30 | -0.13 | -9.22% | 5 | 1,269 | 51.56% |
| S240517C00020500 | 2024-05-09 3:32PM EDT | 20.50 | 1.00 | 0.80 | 0.90 | 0.00 | - | 31 | 77 | 47.07% |
| S240517C00021000 | 2024-05-10 3:58PM EDT | 21.00 | 0.51 | 0.50 | 0.60 | -0.16 | -23.88% | 7 | 604 | 46.68% |
| S240517C00021500 | 2024-05-10 3:54PM EDT | 21.50 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 112 | 291 | 44.34% |
| S240517C00022000 | 2024-05-10 3:54PM EDT | 22.00 | 0.13 | 0.15 | 0.20 | -0.12 | -48.00% | 69 | 1,932 | 44.53% |
| S240517C00022500 | 2024-05-10 2:44PM EDT | 22.50 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 65 | 167 | 43.75% |
| S240517C00023000 | 2024-05-10 3:58PM EDT | 23.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 23 | 1,600 | 53.52% |
| S240517C00023500 | 2024-05-09 3:12PM EDT | 23.50 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 1 | 88 | 52.34% |
| S240517C00024000 | 2024-05-10 3:25PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 5 | 4,141 | 25.00% |
| S240517C00024500 | 2024-05-07 9:30AM EDT | 24.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 119.14% |
| S240517C00025000 | 2024-05-10 12:53PM EDT | 25.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 5,997 | 65.63% |
| S240517C00026000 | 2024-05-10 2:11PM EDT | 26.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 1,081 | 77.34% |
| S240517C00027000 | 2024-05-09 10:10AM EDT | 27.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,141 | 89.06% |
| S240517C00028000 | 2024-05-10 1:12PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 1,406 | 111.72% |
| S240517C00029000 | 2024-04-23 9:31AM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2,525 | 122.66% |
| S240517C00030000 | 2024-05-03 9:50AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 991 | 118.75% |
| S240517C00031000 | 2024-04-01 1:54PM EDT | 31.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 20 | 1,569 | 161.72% |
| S240517C00032000 | 2024-04-15 3:44PM EDT | 32.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 425 | 185.94% |
| S240517C00033000 | 2024-03-19 10:03AM EDT | 33.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 543 | 242.58% |
| S240517C00034000 | 2024-04-01 12:38PM EDT | 34.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 328 | 153.13% |
| S240517C00035000 | 2024-04-29 11:06AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 729 | 160.94% |
| S240517C00036000 | 2024-04-18 1:12PM EDT | 36.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 5 | 565 | 265.23% |
| S240517C00037000 | 2024-03-14 12:13PM EDT | 37.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 257 | 283.98% |
| S240517C00038000 | 2024-03-13 12:39PM EDT | 38.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 293.36% |
| S240517C00040000 | 2024-04-09 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
| S240517C00041000 | 2024-02-20 2:02PM EDT | 41.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 319.53% |
| S240517C00042000 | 2024-04-09 10:19AM EDT | 42.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 134 | 209.38% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240517P00003000 | 2023-12-12 2:37PM EDT | 3.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 1,031.25% |
| S240517P00005000 | 2023-06-12 3:29PM EDT | 5.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 10 | 754.69% |
| S240517P00008000 | 2023-12-12 2:37PM EDT | 8.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 2 | 47 | 522.66% |
| S240517P00010000 | 2023-12-14 10:55AM EDT | 10.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 2 | 57 | 366.41% |
| S240517P00011000 | 2023-12-06 1:56PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 13 | 30 | 371.88% |
| S240517P00012000 | 2023-11-21 1:41PM EDT | 12.00 | 0.56 | 0.00 | 0.15 | 0.00 | - | 1 | 39 | 228.91% |
| S240517P00013000 | 2024-04-22 2:26PM EDT | 13.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 2,065 | 292.97% |
| S240517P00014000 | 2024-04-23 10:24AM EDT | 14.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 257.42% |
| S240517P00015000 | 2024-03-15 11:29AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 74 | 224.22% |
| S240517P00016000 | 2024-04-16 9:47AM EDT | 16.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 19 | 125.78% |
| S240517P00017000 | 2024-05-08 3:39PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 475 | 161.72% |
| S240517P00018000 | 2024-05-06 2:10PM EDT | 18.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 3 | 1,104 | 64.06% |
| S240517P00019000 | 2024-05-10 1:53PM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 17 | 1,431 | 58.59% |
| S240517P00019500 | 2024-05-10 3:39PM EDT | 19.50 | 0.07 | 0.05 | 0.10 | -0.14 | -66.67% | 12 | 1,260 | 51.95% |
| S240517P00020000 | 2024-05-10 3:40PM EDT | 20.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 25 | 3,173 | 46.68% |
| S240517P00020500 | 2024-05-10 3:53PM EDT | 20.50 | 0.22 | 0.20 | 0.25 | -0.08 | -26.67% | 53 | 223 | 43.16% |
| S240517P00021000 | 2024-05-10 3:37PM EDT | 21.00 | 0.40 | 0.35 | 0.45 | -0.07 | -14.89% | 138 | 1,225 | 43.26% |
| S240517P00021500 | 2024-05-10 3:30PM EDT | 21.50 | 0.65 | 0.60 | 0.75 | -0.15 | -18.75% | 38 | 114 | 45.31% |
| S240517P00022000 | 2024-05-10 12:15PM EDT | 22.00 | 1.10 | 1.00 | 1.10 | +0.08 | +7.84% | 2 | 1,089 | 45.70% |
| S240517P00022500 | 2024-05-08 1:25PM EDT | 22.50 | 1.72 | 1.40 | 1.55 | 0.00 | - | 5 | 21 | 51.76% |
| S240517P00023000 | 2024-05-10 11:19AM EDT | 23.00 | 2.01 | 1.85 | 2.00 | +0.11 | +5.79% | 3 | 594 | 55.08% |
| S240517P00024000 | 2024-05-10 10:51AM EDT | 24.00 | 3.00 | 1.80 | 3.90 | -0.20 | -6.25% | 8 | 292 | 173.44% |
| S240517P00025000 | 2024-05-08 3:42PM EDT | 25.00 | 4.05 | 2.75 | 5.60 | 0.00 | - | 1 | 532 | 117.19% |
| S240517P00026000 | 2024-05-01 3:03PM EDT | 26.00 | 3.90 | 4.30 | 6.00 | 0.00 | - | 300 | 48 | 130.47% |
| S240517P00027000 | 2024-05-01 3:03PM EDT | 27.00 | 4.90 | 4.90 | 6.60 | 0.00 | - | 300 | 365 | 204.10% |
| S240517P00028000 | 2024-04-26 9:33AM EDT | 28.00 | 6.60 | 6.40 | 7.40 | 0.00 | - | 1 | 1 | 87.50% |
| S240517P00029000 | 2024-04-17 3:29PM EDT | 29.00 | 8.20 | 7.40 | 8.40 | 0.00 | - | 200 | 0 | 96.88% |
| S240517P00030000 | 2024-04-03 3:54PM EDT | 30.00 | 7.70 | 8.60 | 9.10 | 0.00 | - | 3 | 0 | 177.34% |
| S240517P00031000 | 2024-03-13 9:48AM EDT | 31.00 | 5.30 | 8.80 | 9.00 | 0.00 | - | 2 | 0 | 0.00% |
| S240517P00032000 | 2024-04-23 1:52PM EDT | 32.00 | 10.70 | 10.40 | 11.40 | 0.00 | - | 1 | 1 | 121.88% |
| S240517P00033000 | 2024-03-13 10:55AM EDT | 33.00 | 6.60 | 10.80 | 11.10 | 0.00 | - | 8 | 0 | 0.00% |
| S240517P00034000 | 2024-03-13 2:02PM EDT | 34.00 | 7.23 | 12.00 | 12.80 | 0.00 | - | 3 | 0 | 0.00% |
| S240517P00035000 | 2024-03-13 9:49AM EDT | 35.00 | 8.50 | 12.60 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240517P00036000 | 2024-03-26 2:57PM EDT | 36.00 | 13.60 | 13.30 | 16.90 | 0.00 | - | 52 | 10 | 240.63% |
| S240517P00040000 | 2024-02-29 11:26AM EDT | 40.00 | 12.00 | 16.40 | 17.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.