Deutsche Märkte öffnen in 6 Stunden 49 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.364,22 -2.302,34 (-4,06%) CMC Crypto 200
1.277,39 -61,68 (-4,60%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
SentinelOne, Inc. (S)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240503C00018000 | 2024-04-09 9:53AM EDT | 18.00 | 4.94 | 3.30 | 4.60 | 0.00 | - | 3 | 2 | 294.14% |
| S240503C00019000 | 2024-05-01 9:56AM EDT | 19.00 | 2.50 | 2.30 | 4.60 | +0.35 | +16.28% | 1 | 41 | 335.94% |
| S240503C00019500 | 2024-04-29 11:30AM EDT | 19.50 | 1.95 | 1.75 | 2.75 | 0.00 | - | 4 | 6 | 164.45% |
| S240503C00020000 | 2024-04-23 10:27AM EDT | 20.00 | 1.45 | 1.35 | 2.50 | 0.00 | - | 11 | 5 | 172.27% |
| S240503C00020500 | 2024-05-01 1:43PM EDT | 20.50 | 1.18 | 0.95 | 2.05 | 0.00 | - | 1 | 114 | 154.69% |
| S240503C00021000 | 2024-05-01 3:23PM EDT | 21.00 | 1.11 | 0.60 | 0.70 | +0.51 | +85.00% | 1 | 167 | 62.50% |
| S240503C00021500 | 2024-05-01 2:45PM EDT | 21.50 | 0.80 | 0.35 | 0.40 | +0.45 | +128.57% | 4 | 141 | 63.67% |
| S240503C00022000 | 2024-05-01 3:25PM EDT | 22.00 | 0.44 | 0.15 | 0.25 | +0.24 | +120.00% | 26 | 2,441 | 66.02% |
| S240503C00022500 | 2024-05-01 2:49PM EDT | 22.50 | 0.25 | 0.05 | 0.15 | +0.13 | +108.33% | 41 | 244 | 67.97% |
| S240503C00023000 | 2024-05-01 3:12PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 42 | 167 | 71.09% |
| S240503C00023500 | 2024-04-29 3:33PM EDT | 23.50 | 0.05 | 0.00 | 0.30 | -0.03 | -37.50% | 1 | 67 | 118.36% |
| S240503C00024000 | 2024-04-29 9:36AM EDT | 24.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 10 | 97 | 316.02% |
| S240503C00025000 | 2024-04-25 11:38AM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 589 | 112.50% |
| S240503C00026000 | 2024-04-15 1:45PM EDT | 26.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 5 | 18 | 234.38% |
| S240503C00026500 | 2024-04-26 11:17AM EDT | 26.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 418.36% |
| S240503C00027000 | 2024-04-26 2:02PM EDT | 27.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 10 | 435.94% |
| S240503C00027500 | 2024-04-26 10:31AM EDT | 27.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 453.13% |
| S240503C00028000 | 2024-04-26 10:07AM EDT | 28.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 469.92% |
| S240503C00029000 | 2024-04-26 9:47AM EDT | 29.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 501.56% |
| S240503C00030000 | 2024-03-27 2:15PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 239.06% |
| S240503C00031000 | 2024-04-26 9:47AM EDT | 31.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 553.91% |
| S240503C00032000 | 2024-04-26 9:41AM EDT | 32.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 569.92% |
| S240503C00033000 | 2024-04-26 9:41AM EDT | 33.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 594.92% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240503P00018000 | 2024-04-17 10:57AM EDT | 18.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | - | 2 | 129.69% |
| S240503P00018500 | 2024-04-22 11:28AM EDT | 18.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 112.50% |
| S240503P00019000 | 2024-04-19 1:00PM EDT | 19.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 13 | 13 | 348.05% |
| S240503P00019500 | 2024-04-29 3:59PM EDT | 19.50 | 0.04 | 0.00 | 2.15 | 0.00 | - | 12 | 163 | 313.28% |
| S240503P00020000 | 2024-05-01 2:00PM EDT | 20.00 | 0.11 | 0.00 | 0.05 | +0.05 | +83.33% | 2 | 96 | 60.94% |
| S240503P00020500 | 2024-04-30 2:15PM EDT | 20.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 162 | 66.02% |
| S240503P00021000 | 2024-05-01 3:51PM EDT | 21.00 | 0.20 | 0.15 | 0.25 | -0.12 | -37.50% | 22 | 203 | 60.55% |
| S240503P00021500 | 2024-05-01 3:29PM EDT | 21.50 | 0.35 | 0.40 | 0.50 | -0.30 | -46.15% | 11 | 113 | 66.02% |
| S240503P00022000 | 2024-05-01 3:27PM EDT | 22.00 | 0.37 | 0.70 | 0.80 | -0.45 | -54.88% | 14 | 55 | 64.06% |
| S240503P00022500 | 2024-05-01 9:30AM EDT | 22.50 | 1.35 | 1.10 | 1.20 | 0.00 | - | 1 | 14 | 65.63% |
| S240503P00023000 | 2024-05-01 3:48PM EDT | 23.00 | 1.50 | 0.50 | 1.70 | -0.40 | -21.05% | 1 | 18 | 97.27% |
| S240503P00024000 | 2024-04-24 12:51PM EDT | 24.00 | 2.57 | 2.50 | 2.70 | 0.00 | - | 7 | 98 | 96.88% |
| S240503P00025000 | 2024-04-24 12:51PM EDT | 25.00 | 3.63 | 3.20 | 4.30 | 0.00 | - | 7 | 25 | 179.69% |
| S240503P00026000 | 2024-04-04 9:53AM EDT | 26.00 | 3.40 | 4.50 | 5.10 | 0.00 | - | 5 | 0 | 225.00% |
