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
61.523,51 +1.503,97 (+2,51%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240607C00014000 | 2024-05-09 3:56PM EDT | 14.00 | 7.29 | 6.20 | 9.70 | 0.00 | - | 1 | 1 | 103.13% |
| S240607C00018000 | 2024-05-13 10:18AM EDT | 18.00 | 3.82 | 4.40 | 4.60 | 0.00 | - | 1 | 1 | 104.10% |
| S240607C00020000 | 2024-05-15 12:36PM EDT | 20.00 | 2.89 | 2.60 | 3.80 | 0.00 | - | 4 | 29 | 106.25% |
| S240607C00020500 | 2024-05-09 1:48PM EDT | 20.50 | 2.00 | 1.35 | 2.40 | 0.00 | - | 27 | 27 | 51.07% |
| S240607C00021000 | 2024-05-15 3:03PM EDT | 21.00 | 2.25 | 2.00 | 2.10 | 0.00 | - | 2 | 42 | 76.37% |
| S240607C00021500 | 2024-05-16 1:27PM EDT | 21.50 | 2.10 | 1.70 | 1.80 | 0.00 | - | 1 | 48 | 74.61% |
| S240607C00022000 | 2024-05-17 2:18PM EDT | 22.00 | 1.44 | 1.45 | 1.55 | -0.36 | -20.00% | 8 | 148 | 74.12% |
| S240607C00022500 | 2024-05-17 10:35AM EDT | 22.50 | 1.42 | 1.25 | 1.35 | -0.13 | -8.39% | 20 | 205 | 74.80% |
| S240607C00023000 | 2024-05-17 3:30PM EDT | 23.00 | 1.12 | 1.05 | 1.15 | -0.28 | -20.00% | 30 | 430 | 74.32% |
| S240607C00023500 | 2024-05-17 10:35AM EDT | 23.50 | 1.02 | 0.90 | 1.00 | -0.08 | -7.27% | 20 | 28 | 75.20% |
| S240607C00024000 | 2024-05-17 3:51PM EDT | 24.00 | 0.80 | 0.75 | 0.85 | -0.20 | -20.00% | 20 | 391 | 75.00% |
| S240607C00024500 | 2024-05-15 3:23PM EDT | 24.50 | 0.67 | 0.60 | 0.70 | -0.12 | -15.19% | 2 | 102 | 73.83% |
| S240607C00025000 | 2024-05-17 2:24PM EDT | 25.00 | 0.50 | 0.50 | 0.60 | -0.15 | -23.08% | 2 | 925 | 74.32% |
| S240607C00025500 | 2024-05-16 1:08PM EDT | 25.50 | 0.60 | 0.40 | 0.50 | 0.00 | - | 1 | 21 | 73.83% |
| S240607C00026000 | 2024-05-17 1:26PM EDT | 26.00 | 0.38 | 0.35 | 1.30 | -0.11 | -22.45% | 1 | 23 | 101.95% |
| S240607C00026500 | 2024-05-17 3:44PM EDT | 26.50 | 0.31 | 0.25 | 0.35 | +0.01 | +3.33% | 4 | 7 | 73.44% |
| S240607C00027000 | 2024-05-17 10:18AM EDT | 27.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 1 | 3 | 71.68% |
| S240607C00028000 | 2024-05-15 1:58PM EDT | 28.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 1 | 3 | 75.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240607P00016500 | 2024-05-13 12:45PM EDT | 16.50 | 0.11 | 0.05 | 0.20 | 0.00 | - | 1 | 41 | 82.03% |
| S240607P00017000 | 2024-05-10 9:47AM EDT | 17.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | - | 15 | 78.52% |
| S240607P00018000 | 2024-05-17 12:27PM EDT | 18.00 | 0.21 | 0.20 | 0.30 | -0.04 | -16.00% | 200 | 27 | 75.00% |
| S240607P00018500 | 2024-05-08 10:58AM EDT | 18.50 | 0.53 | 0.30 | 0.40 | 0.00 | - | 15 | 18 | 75.78% |
| S240607P00019000 | 2024-05-17 3:38PM EDT | 19.00 | 0.41 | 0.40 | 0.50 | -0.24 | -36.92% | 1 | 42 | 75.00% |
| S240607P00019500 | 2024-05-17 10:36AM EDT | 19.50 | 0.53 | 0.50 | 0.60 | -0.27 | -33.75% | 15 | 19 | 72.85% |
| S240607P00020000 | 2024-05-16 1:46PM EDT | 20.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 15 | 64 | 72.66% |
| S240607P00020500 | 2024-05-16 10:13AM EDT | 20.50 | 0.78 | 0.85 | 0.95 | 0.00 | - | 17 | 16 | 73.73% |
| S240607P00021000 | 2024-05-17 2:51PM EDT | 21.00 | 1.08 | 1.05 | 1.15 | +0.11 | +11.34% | 17 | 240 | 73.34% |
| S240607P00021500 | 2024-05-16 12:05PM EDT | 21.50 | 1.10 | 1.25 | 1.35 | 0.00 | - | 35 | 250 | 71.68% |
| S240607P00022000 | 2024-05-16 3:20PM EDT | 22.00 | 1.43 | 1.50 | 1.60 | 0.00 | - | 20 | 63 | 71.29% |
| S240607P00022500 | 2024-05-09 3:00PM EDT | 22.50 | 2.30 | 1.80 | 1.90 | 0.00 | - | 9 | 10 | 71.97% |
| S240607P00023000 | 2024-05-13 2:46PM EDT | 23.00 | 2.29 | 2.10 | 2.20 | 0.00 | - | 1 | 23 | 71.39% |
| S240607P00024000 | 2024-05-03 3:31PM EDT | 24.00 | 3.24 | 2.75 | 2.90 | 0.00 | - | 2 | 2 | 70.61% |
| S240607P00025000 | 2024-05-08 3:42PM EDT | 25.00 | 4.25 | 3.50 | 3.70 | 0.00 | - | - | 1 | 70.70% |
