Deutsche Märkte geschlossen
DAX
18.608,16 +110,22 (+0,60%) Euro Stoxx 50
5.003,54 +19,87 (+0,40%) Dow Jones 30
38.283,49 -402,83 (-1,04%) Gold
2.365,00 +19,20 (+0,82%) EUR/USD
1,0889 +0,0034 (+0,32%) Bitcoin EUR
63.530,93 +1.011,35 (+1,62%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:41PM EDT. Markt geöffnet.
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240614C00014000 | 2024-06-03 11:48AM EDT | 14.00 | 3.50 | 1.45 | 3.50 | +2.05 | +141.38% | 1 | 1 | 127.73% |
| S240614C00015000 | 2024-05-31 10:19AM EDT | 15.00 | 1.88 | 2.20 | 2.30 | 0.00 | - | 12 | 12 | 66.02% |
| S240614C00016000 | 2024-06-03 11:59AM EDT | 16.00 | 1.66 | 1.35 | 1.45 | +0.56 | +50.91% | 16 | 42 | 58.59% |
| S240614C00016500 | 2024-05-31 10:05AM EDT | 16.50 | 0.95 | 1.00 | 1.05 | 0.00 | - | 282 | 92 | 55.08% |
| S240614C00017000 | 2024-06-03 12:23PM EDT | 17.00 | 0.70 | 0.65 | 0.70 | +0.10 | +16.67% | 137 | 89 | 51.76% |
| S240614C00017500 | 2024-06-03 12:08PM EDT | 17.50 | 0.56 | 0.45 | 0.50 | +0.16 | +40.00% | 69 | 282 | 51.76% |
| S240614C00018000 | 2024-06-03 12:25PM EDT | 18.00 | 0.30 | 0.30 | 0.35 | +0.05 | +20.00% | 1,658 | 26 | 53.32% |
| S240614C00018500 | 2024-06-03 12:06PM EDT | 18.50 | 0.24 | 0.15 | 0.20 | +0.10 | +71.43% | 38 | 21 | 50.00% |
| S240614C00019000 | 2024-06-03 11:21AM EDT | 19.00 | 0.17 | 0.10 | 0.20 | +0.05 | +41.67% | 64 | 37 | 56.64% |
| S240614C00019500 | 2024-06-03 11:21AM EDT | 19.50 | 0.10 | 0.05 | 0.15 | -2.55 | -96.23% | 4 | 100 | 58.20% |
| S240614C00020000 | 2024-05-31 10:34AM EDT | 20.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 1 | 19 | 61.33% |
| S240614C00020500 | 2024-06-03 10:53AM EDT | 20.50 | 0.05 | 0.05 | 0.20 | -1.20 | -96.00% | 2 | 23 | 77.73% |
| S240614C00021000 | 2024-06-03 9:51AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 149 | 33 | 68.75% |
| S240614C00021500 | 2024-06-03 10:49AM EDT | 21.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 180 | 23 | 75.00% |
| S240614C00022000 | 2024-06-03 12:01PM EDT | 22.00 | 0.09 | 0.00 | 0.10 | -0.06 | -40.00% | 66 | 106 | 80.47% |
| S240614C00022500 | 2024-05-31 2:30PM EDT | 22.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 29 | 175.98% |
| S240614C00023000 | 2024-05-31 3:40PM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 32 | 69 | 105.47% |
| S240614C00023500 | 2024-05-16 10:06AM EDT | 23.50 | 1.18 | 0.00 | 2.15 | 0.00 | - | 15 | 30 | 230.86% |
| S240614C00024000 | 2024-06-03 12:05PM EDT | 24.00 | 0.10 | 0.00 | 0.10 | -0.35 | -77.78% | 2 | 25 | 102.34% |
| S240614C00024500 | 2024-05-30 3:49PM EDT | 24.50 | 0.32 | 0.00 | 2.15 | 0.00 | - | 408 | 364 | 245.90% |
| S240614C00025000 | 2024-05-30 2:13PM EDT | 25.00 | 0.33 | 0.00 | 1.55 | 0.00 | - | 40 | 82 | 222.85% |
| S240614C00025500 | 2024-05-30 2:37PM EDT | 25.50 | 0.30 | 0.00 | 0.90 | 0.00 | - | 2 | 28 | 191.80% |
| S240614C00026000 | 2024-05-29 3:22PM EDT | 26.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 121 | 139 | 121.09% |
| S240614C00026500 | 2024-05-30 10:01AM EDT | 26.50 | 0.27 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 273.24% |
| S240614C00028000 | 2024-05-21 3:50PM EDT | 28.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 2 | 291.60% |
| S240614C00030000 | 2024-05-29 10:44AM EDT | 30.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 313.67% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240614P00013000 | 2024-05-31 9:59AM EDT | 13.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 5 | 5 | 210.35% |
| S240614P00014000 | 2024-05-31 11:32AM EDT | 14.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 71.09% |
| S240614P00015000 | 2024-05-31 3:45PM EDT | 15.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 17 | 18 | 56.25% |
| S240614P00016000 | 2024-06-03 12:12PM EDT | 16.00 | 0.10 | 0.15 | 0.20 | -0.15 | -60.00% | 5 | 29 | 50.20% |
| S240614P00016500 | 2024-06-03 12:01PM EDT | 16.50 | 0.21 | 0.25 | 0.30 | -0.29 | -58.00% | 3 | 9 | 45.70% |
| S240614P00017000 | 2024-06-03 12:21PM EDT | 17.00 | 0.45 | 0.40 | 0.50 | -0.25 | -38.46% | 14 | 332 | 45.22% |
| S240614P00018000 | 2024-05-31 2:50PM EDT | 18.00 | 1.50 | 1.00 | 1.10 | 0.00 | - | 26 | 147 | 43.56% |
| S240614P00018500 | 2024-05-31 12:58PM EDT | 18.50 | 1.97 | 1.40 | 1.50 | 0.00 | - | 39 | 38 | 43.36% |
| S240614P00019000 | 2024-05-31 10:33AM EDT | 19.00 | 1.78 | 1.90 | 2.00 | -0.91 | -33.83% | 3 | 44 | 52.73% |
| S240614P00019500 | 2024-05-31 9:31AM EDT | 19.50 | 5.02 | 2.20 | 2.85 | 0.00 | - | 9 | 23 | 64.84% |
| S240614P00020000 | 2024-06-03 9:50AM EDT | 20.00 | 2.80 | 2.80 | 2.95 | -0.51 | -15.41% | 5 | 125 | 60.16% |
| S240614P00020500 | 2024-05-31 3:40PM EDT | 20.50 | 3.86 | 3.30 | 3.40 | 0.00 | - | 4 | 86 | 52.34% |
| S240614P00021000 | 2024-05-31 3:02PM EDT | 21.00 | 4.40 | 3.70 | 3.90 | 0.00 | - | 3 | 24 | 57.81% |
| S240614P00021500 | 2024-05-30 3:02PM EDT | 21.50 | 3.00 | 4.20 | 4.70 | 0.00 | - | 1 | 55 | 80.08% |
| S240614P00022000 | 2024-05-31 2:23PM EDT | 22.00 | 5.10 | 4.70 | 5.00 | 0.00 | - | 7 | 17 | 97.27% |
| S240614P00022500 | 2024-05-29 10:36AM EDT | 22.50 | 2.70 | 5.10 | 6.50 | 0.00 | - | 15 | 38 | 147.85% |
| S240614P00023000 | 2024-05-17 2:03PM EDT | 23.00 | 2.31 | 5.00 | 6.90 | 0.00 | - | 39 | 94 | 97.66% |
| S240614P00024000 | 2024-05-29 11:59AM EDT | 24.00 | 3.77 | 6.70 | 8.10 | 0.00 | - | - | 2 | 181.05% |
| S240614P00027000 | 2024-05-16 9:39AM EDT | 27.00 | 4.90 | 9.80 | 11.00 | 0.00 | - | - | 1 | 218.16% |
| S240614P00028000 | 2024-05-08 9:33AM EDT | 28.00 | 7.23 | 10.70 | 11.60 | 0.00 | - | - | 1 | 192.19% |
