Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.643,91 +1.686,56 (+2,81%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240524C00018000 | 2024-05-01 10:50AM EDT | 18.00 | 3.52 | 2.45 | 4.10 | 0.00 | - | - | 1 | 123.05% |
| S240524C00019500 | 2024-05-17 12:05PM EDT | 19.50 | 2.70 | 2.40 | 2.55 | +0.27 | +11.11% | 2 | 2 | 64.45% |
| S240524C00020000 | 2024-05-17 11:05AM EDT | 20.00 | 2.25 | 1.95 | 2.10 | +0.03 | +1.35% | 2 | 7 | 61.91% |
| S240524C00020500 | 2024-05-16 10:21AM EDT | 20.50 | 2.10 | 0.50 | 1.65 | 0.00 | - | 4 | 7 | 65.04% |
| S240524C00021000 | 2024-05-17 2:10PM EDT | 21.00 | 0.98 | 1.05 | 1.25 | -0.52 | -34.67% | 15 | 13 | 50.98% |
| S240524C00021500 | 2024-05-17 2:33PM EDT | 21.50 | 0.70 | 0.75 | 0.85 | -0.35 | -33.33% | 46 | 39 | 53.13% |
| S240524C00022000 | 2024-05-17 3:53PM EDT | 22.00 | 0.52 | 0.50 | 0.60 | -0.33 | -38.82% | 181 | 275 | 53.91% |
| S240524C00022500 | 2024-05-17 3:50PM EDT | 22.50 | 0.30 | 0.30 | 0.40 | -0.17 | -36.17% | 510 | 3,577 | 53.91% |
| S240524C00023000 | 2024-05-17 3:34PM EDT | 23.00 | 0.20 | 0.15 | 0.30 | -0.13 | -39.39% | 1,042 | 234 | 50.78% |
| S240524C00023500 | 2024-05-17 2:04PM EDT | 23.50 | 0.12 | 0.10 | 0.20 | -0.10 | -45.45% | 93 | 233 | 53.32% |
| S240524C00024000 | 2024-05-16 3:59PM EDT | 24.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 4 | 76 | 51.17% |
| S240524C00024500 | 2024-05-17 2:59PM EDT | 24.50 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 10 | 17 | 64.06% |
| S240524C00025000 | 2024-05-17 1:14PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 16 | 47 | 53.13% |
| S240524C00025500 | 2024-05-06 3:43PM EDT | 25.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 10 | 151.56% |
| S240524C00026000 | 2024-05-14 9:58AM EDT | 26.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 9 | 16 | 115.63% |
| S240524C00026500 | 2024-05-15 10:01AM EDT | 26.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 163.09% |
| S240524C00027000 | 2024-05-16 3:17PM EDT | 27.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 180.08% |
| S240524C00027500 | 2024-05-15 11:05AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 339 | 717 | 82.81% |
| S240524C00028000 | 2024-05-13 9:32AM EDT | 28.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 78 | 80 | 130.08% |
| S240524C00029000 | 2024-05-15 9:36AM EDT | 29.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 439 | 395 | 192.38% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240524P00017000 | 2024-05-16 9:36AM EDT | 17.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 17 | 37 | 196.88% |
| S240524P00017500 | 2024-05-15 3:18PM EDT | 17.50 | 0.05 | 0.00 | 1.05 | 0.00 | - | 17 | 42 | 184.77% |
| S240524P00018000 | 2024-05-17 3:12PM EDT | 18.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 153 | 93.75% |
| S240524P00018500 | 2024-05-17 2:45PM EDT | 18.50 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 15 | 3 | 89.45% |
| S240524P00019000 | 2024-05-16 9:58AM EDT | 19.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 2 | 140 | 83.20% |
| S240524P00019500 | 2024-05-16 9:43AM EDT | 19.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 223 | 67.58% |
| S240524P00020000 | 2024-05-15 10:27AM EDT | 20.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 26 | 51.95% |
| S240524P00020500 | 2024-05-17 3:11PM EDT | 20.50 | 0.11 | 0.10 | 0.15 | -0.13 | -54.17% | 10 | 8 | 51.95% |
| S240524P00021000 | 2024-05-17 3:24PM EDT | 21.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 358 | 116 | 50.00% |
| S240524P00021500 | 2024-05-17 3:56PM EDT | 21.50 | 0.36 | 0.30 | 0.45 | +0.13 | +56.52% | 47 | 76 | 52.15% |
| S240524P00022000 | 2024-05-17 3:53PM EDT | 22.00 | 0.64 | 0.55 | 0.65 | +0.24 | +60.00% | 217 | 115 | 49.02% |
| S240524P00022500 | 2024-05-17 1:49PM EDT | 22.50 | 0.95 | 0.85 | 1.00 | +0.42 | +79.25% | 31 | 43 | 53.03% |
| S240524P00023000 | 2024-05-14 11:22AM EDT | 23.00 | 1.05 | 1.20 | 1.35 | -0.43 | -29.05% | 28 | 24 | 52.34% |
| S240524P00024000 | 2024-05-09 9:33AM EDT | 24.00 | 3.08 | 2.10 | 2.75 | 0.00 | - | 2 | 7 | 82.81% |
| S240524P00025000 | 2024-05-08 12:40PM EDT | 25.00 | 4.10 | 3.00 | 3.30 | 0.00 | - | 1 | 5 | 58.59% |
| S240524P00026000 | 2024-04-29 2:43PM EDT | 26.00 | 4.40 | 2.05 | 4.30 | 0.00 | - | 1 | 1 | 103.32% |
| S240524P00027000 | 2024-04-11 9:39AM EDT | 27.00 | 4.85 | 5.80 | 6.00 | 0.00 | - | - | 0 | 192.19% |
