Deutsche Märkte öffnen in 3 Stunden 42 Minuten
Nikkei 225
38.719,35 -227,58 (-0,58%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.408,94 -1.209,62 (-1,84%) CMC Crypto 200
1.523,80 +35,26 (+2,37%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
SentinelOne, Inc. (S)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240531C00013000 | 2024-04-26 1:40PM EDT | 13.00 | 8.70 | 7.50 | 9.70 | 0.00 | - | 1 | 1 | 212.50% |
| S240531C00015500 | 2024-05-17 10:08AM EDT | 15.50 | 6.60 | 5.30 | 8.60 | 0.00 | - | 3 | 3 | 339.26% |
| S240531C00019000 | 2024-05-08 10:00AM EDT | 19.00 | 2.45 | 3.70 | 3.90 | 0.00 | - | - | 1 | 97.85% |
| S240531C00019500 | 2024-05-08 2:21PM EDT | 19.50 | 3.40 | 3.30 | 3.50 | +1.25 | +58.14% | 2 | 3 | 98.63% |
| S240531C00020000 | 2024-05-21 2:38PM EDT | 20.00 | 3.13 | 2.95 | 3.10 | +0.13 | +4.33% | 37 | 91 | 99.41% |
| S240531C00020500 | 2024-05-20 3:47PM EDT | 20.50 | 2.60 | 2.60 | 2.70 | 0.00 | - | 5 | 25 | 98.05% |
| S240531C00021000 | 2024-05-20 1:19PM EDT | 21.00 | 2.15 | 2.25 | 2.35 | 0.00 | - | 15 | 84 | 96.78% |
| S240531C00021500 | 2024-05-21 3:02PM EDT | 21.50 | 2.10 | 1.95 | 2.05 | +0.08 | +3.96% | 4 | 94 | 97.27% |
| S240531C00022000 | 2024-05-21 3:35PM EDT | 22.00 | 1.70 | 1.70 | 1.80 | -0.10 | -5.56% | 155 | 4,136 | 99.22% |
| S240531C00022500 | 2024-05-21 2:55PM EDT | 22.50 | 1.55 | 1.45 | 1.50 | -0.05 | -3.13% | 82 | 170 | 97.56% |
| S240531C00023000 | 2024-05-21 2:51PM EDT | 23.00 | 1.30 | 1.20 | 1.30 | -0.05 | -3.70% | 278 | 158 | 97.46% |
| S240531C00023500 | 2024-05-21 3:29PM EDT | 23.50 | 1.05 | 1.00 | 1.10 | 0.00 | - | 123 | 636 | 97.27% |
| S240531C00024000 | 2024-05-21 2:54PM EDT | 24.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 319 | 635 | 98.83% |
| S240531C00024500 | 2024-05-20 2:02PM EDT | 24.50 | 0.65 | 0.70 | 0.80 | +0.07 | +12.07% | 26 | 502 | 98.83% |
| S240531C00025000 | 2024-05-21 12:52PM EDT | 25.00 | 0.70 | 0.05 | 0.65 | +0.07 | +11.11% | 8 | 211 | 76.37% |
| S240531C00025500 | 2024-05-21 3:50PM EDT | 25.50 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 16 | 53 | 97.85% |
| S240531C00026000 | 2024-05-21 10:32AM EDT | 26.00 | 0.45 | 0.40 | 0.45 | +0.05 | +12.50% | 5 | 62 | 99.41% |
| S240531C00026500 | 2024-05-20 3:48PM EDT | 26.50 | 0.30 | 0.30 | 0.40 | 0.00 | - | 16 | 24 | 99.80% |
| S240531C00027000 | 2024-05-21 2:15PM EDT | 27.00 | 0.31 | 0.30 | 0.35 | +0.02 | +6.90% | 24 | 90 | 104.30% |
| S240531C00027500 | 2024-05-20 1:03PM EDT | 27.50 | 0.15 | 0.20 | 0.30 | 0.00 | - | 4 | 26 | 102.34% |
| S240531C00028000 | 2024-05-21 11:02AM EDT | 28.00 | 0.20 | 0.15 | 0.25 | +0.01 | +5.26% | 2 | 67 | 101.95% |
| S240531C00030000 | 2024-05-21 11:50AM EDT | 30.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 20 | 35 | 106.25% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240531P00013000 | 2024-05-20 10:21AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 154.69% |
| S240531P00014000 | 2024-05-16 9:37AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 100 | 135.94% |
| S240531P00015000 | 2024-04-22 3:42PM EDT | 15.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 209.96% |
| S240531P00016500 | 2024-05-17 3:47PM EDT | 16.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 114.06% |
| S240531P00017000 | 2024-05-21 12:56PM EDT | 17.00 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 1 | 8 | 105.47% |
| S240531P00017500 | 2024-05-20 12:16PM EDT | 17.50 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 204 | 96.09% |
| S240531P00018000 | 2024-05-17 2:03PM EDT | 18.00 | 0.20 | 0.10 | 0.15 | 0.00 | - | 1 | 36 | 98.44% |
| S240531P00018500 | 2024-05-21 1:59PM EDT | 18.50 | 0.17 | 0.15 | 0.20 | -0.04 | -19.05% | 1 | 35 | 97.66% |
| S240531P00019000 | 2024-05-21 2:00PM EDT | 19.00 | 0.21 | 0.20 | 0.25 | -0.01 | -4.55% | 27 | 163 | 94.53% |
| S240531P00019500 | 2024-05-21 2:09PM EDT | 19.50 | 0.35 | 0.30 | 0.35 | -0.01 | -2.78% | 23 | 88 | 95.90% |
| S240531P00020000 | 2024-05-20 10:23AM EDT | 20.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 8 | 67 | 97.07% |
| S240531P00020500 | 2024-05-21 3:20PM EDT | 20.50 | 0.58 | 0.50 | 0.60 | -0.17 | -22.67% | 12 | 39 | 93.85% |
| S240531P00021000 | 2024-05-21 11:54AM EDT | 21.00 | 0.75 | 0.70 | 0.80 | +0.05 | +7.14% | 1 | 104 | 96.78% |
| S240531P00021500 | 2024-05-21 2:23PM EDT | 21.50 | 0.90 | 0.85 | 0.95 | 0.00 | - | 55 | 161 | 93.75% |
| S240531P00022000 | 2024-05-21 11:57AM EDT | 22.00 | 1.20 | 1.10 | 1.15 | +0.10 | +9.09% | 18 | 55 | 94.14% |
| S240531P00022500 | 2024-05-21 3:17PM EDT | 22.50 | 1.40 | 1.35 | 1.45 | +0.08 | +6.06% | 52 | 56 | 95.90% |
| S240531P00023000 | 2024-05-20 3:19PM EDT | 23.00 | 1.60 | 1.60 | 1.70 | 0.00 | - | 23 | 63 | 94.14% |
| S240531P00023500 | 2024-05-21 2:55PM EDT | 23.50 | 1.95 | 1.90 | 2.00 | +0.07 | +3.72% | 43 | 52 | 93.85% |
| S240531P00024000 | 2024-05-17 3:36PM EDT | 24.00 | 2.71 | 2.25 | 2.35 | 0.00 | - | 2 | 35 | 95.31% |
| S240531P00025000 | 2024-04-22 3:42PM EDT | 25.00 | 4.59 | 2.95 | 4.10 | 0.00 | - | - | 1 | 132.42% |
| S240531P00026000 | 2024-04-30 2:28PM EDT | 26.00 | 4.75 | 2.95 | 4.80 | 0.00 | - | - | 2 | 99.41% |
| S240531P00028000 | 2024-04-16 9:36AM EDT | 28.00 | 7.37 | 5.70 | 5.90 | 0.00 | - | - | 0 | 120.12% |
