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
61.556,20 +1.633,81 (+2,73%)
SentinelOne, Inc. (S)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240621C00013000 | 2023-11-08 11:48AM EDT | 13.00 | 4.70 | 11.40 | 12.30 | 0.00 | - | - | 1 | 318.65% |
| S240621C00014000 | 2023-10-20 10:25AM EDT | 14.00 | 4.30 | 4.70 | 5.00 | 0.00 | - | 15 | 15 | 0.00% |
| S240621C00015000 | 2024-05-14 11:25AM EDT | 15.00 | 7.00 | 6.90 | 9.10 | 0.00 | - | 6 | 525 | 158.69% |
| S240621C00016000 | 2024-05-10 1:47PM EDT | 16.00 | 5.30 | 6.00 | 8.20 | 0.00 | - | 1 | 16 | 146.29% |
| S240621C00017000 | 2024-05-14 1:06PM EDT | 17.00 | 4.70 | 3.30 | 6.70 | 0.00 | - | 1 | 6 | 56.25% |
| S240621C00018000 | 2024-05-14 1:35PM EDT | 18.00 | 3.90 | 4.20 | 4.40 | 0.00 | - | 1 | 22 | 68.85% |
| S240621C00019000 | 2024-05-14 1:19PM EDT | 19.00 | 3.10 | 3.40 | 3.60 | 0.00 | - | 1 | 140 | 66.41% |
| S240621C00020000 | 2024-05-17 12:48PM EDT | 20.00 | 2.85 | 2.70 | 2.85 | -0.35 | -10.94% | 1 | 268 | 64.36% |
| S240621C00021000 | 2024-05-17 3:58PM EDT | 21.00 | 2.25 | 2.15 | 2.25 | -0.25 | -10.00% | 79 | 493 | 64.94% |
| S240621C00022000 | 2024-05-17 1:32PM EDT | 22.00 | 1.70 | 1.65 | 1.75 | -0.25 | -12.82% | 78 | 1,651 | 64.84% |
| S240621C00023000 | 2024-05-17 2:12PM EDT | 23.00 | 1.25 | 1.25 | 1.30 | -0.30 | -19.35% | 74 | 1,400 | 64.16% |
| S240621C00024000 | 2024-05-17 2:04PM EDT | 24.00 | 0.90 | 0.90 | 1.00 | -0.25 | -21.74% | 28 | 1,491 | 64.11% |
| S240621C00025000 | 2024-05-17 2:34PM EDT | 25.00 | 0.65 | 0.65 | 0.70 | -0.15 | -18.75% | 39 | 1,977 | 63.18% |
| S240621C00026000 | 2024-05-17 2:37PM EDT | 26.00 | 0.50 | 0.45 | 0.55 | -0.13 | -20.63% | 9 | 3,313 | 63.87% |
| S240621C00027000 | 2024-05-17 2:11PM EDT | 27.00 | 0.32 | 0.30 | 0.40 | -0.13 | -28.89% | 50 | 477 | 63.57% |
| S240621C00028000 | 2024-05-16 10:12AM EDT | 28.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 5 | 2,701 | 63.87% |
| S240621C00029000 | 2024-05-15 3:53PM EDT | 29.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 7 | 500 | 66.21% |
| S240621C00030000 | 2024-05-15 9:33AM EDT | 30.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 1,780 | 67.19% |
| S240621C00031000 | 2024-04-26 1:03PM EDT | 31.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 20 | 163 | 66.41% |
| S240621C00032000 | 2024-05-08 10:43AM EDT | 32.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 122 | 97.85% |
| S240621C00033000 | 2024-04-18 10:13AM EDT | 33.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 10 | 765 | 103.13% |
| S240621C00034000 | 2024-04-16 10:18AM EDT | 34.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 100 | 630 | 108.20% |
| S240621C00035000 | 2024-05-10 12:13PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,402 | 67.58% |
| S240621C00036000 | 2024-03-21 9:30AM EDT | 36.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 8 | 164 | 115.82% |
| S240621C00037000 | 2024-03-19 12:38PM EDT | 37.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 120.12% |
| S240621C00038000 | 2024-03-28 10:38AM EDT | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 124.41% |
| S240621C00039000 | 2024-02-26 10:48AM EDT | 39.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 33 | 35 | 106.06% |
| S240621C00040000 | 2024-04-19 3:12PM EDT | 40.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 20 | 853 | 97.27% |
| S240621C00041000 | 2024-03-19 2:06PM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 136.23% |
| S240621C00042000 | 2024-03-18 12:25PM EDT | 42.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 332 | 139.84% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240621P00010000 | 2023-12-01 11:01AM EDT | 10.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 135.94% |
| S240621P00011000 | 2023-11-09 4:51PM EDT | 11.00 | 0.85 | 0.10 | 1.45 | 0.00 | - | - | 50 | 214.65% |
| S240621P00012000 | 2023-12-06 11:04AM EDT | 12.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 131.25% |
| S240621P00013000 | 2024-01-17 2:37PM EDT | 13.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 3 | 89 | 108.98% |
| S240621P00014000 | 2024-03-20 3:02PM EDT | 14.00 | 0.06 | 0.10 | 0.20 | 0.00 | - | 10 | 105 | 96.09% |
| S240621P00015000 | 2024-05-14 1:24PM EDT | 15.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1 | 409 | 76.56% |
| S240621P00016000 | 2024-04-30 12:32PM EDT | 16.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 125 | 68.95% |
| S240621P00017000 | 2024-05-14 1:24PM EDT | 17.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 10 | 472 | 65.63% |
| S240621P00018000 | 2024-05-16 3:03PM EDT | 18.00 | 0.27 | 0.30 | 0.40 | 0.00 | - | 14 | 2,838 | 65.04% |
| S240621P00019000 | 2024-05-17 11:24AM EDT | 19.00 | 0.51 | 0.50 | 0.55 | +0.09 | +21.43% | 10 | 175 | 62.11% |
| S240621P00020000 | 2024-05-17 3:58PM EDT | 20.00 | 0.81 | 0.80 | 0.85 | +0.11 | +15.71% | 22 | 2,735 | 61.82% |
| S240621P00021000 | 2024-05-17 3:03PM EDT | 21.00 | 1.28 | 1.20 | 1.25 | +0.23 | +21.90% | 83 | 1,159 | 61.72% |
| S240621P00022000 | 2024-05-17 2:15PM EDT | 22.00 | 1.65 | 1.65 | 1.75 | +0.20 | +13.79% | 32 | 251 | 60.74% |
| S240621P00023000 | 2024-05-17 2:48PM EDT | 23.00 | 2.33 | 2.25 | 2.35 | +0.33 | +16.50% | 32 | 569 | 60.94% |
| S240621P00024000 | 2024-05-17 11:59AM EDT | 24.00 | 2.85 | 2.90 | 3.00 | +0.10 | +3.64% | 54 | 395 | 59.77% |
| S240621P00025000 | 2024-05-09 1:01PM EDT | 25.00 | 4.30 | 3.60 | 3.80 | 0.00 | - | 5 | 243 | 59.38% |
| S240621P00026000 | 2024-05-17 12:30PM EDT | 26.00 | 4.40 | 4.40 | 4.60 | -0.85 | -16.19% | 3 | 190 | 58.20% |
| S240621P00027000 | 2024-04-19 9:36AM EDT | 27.00 | 6.70 | 5.30 | 5.50 | 0.00 | - | 1 | 199 | 59.96% |
| S240621P00028000 | 2024-04-22 9:47AM EDT | 28.00 | 7.76 | 6.20 | 6.40 | 0.00 | - | 1 | 82 | 59.38% |
| S240621P00029000 | 2024-04-18 11:14AM EDT | 29.00 | 8.20 | 7.10 | 9.10 | 0.00 | - | 104 | 137 | 110.60% |
| S240621P00030000 | 2024-04-18 10:36AM EDT | 30.00 | 9.20 | 7.10 | 9.90 | 0.00 | - | 11 | 2 | 85.74% |
| S240621P00031000 | 2024-03-13 3:35PM EDT | 31.00 | 5.80 | 7.30 | 11.50 | 0.00 | - | 2 | 188 | 84.57% |
| S240621P00032000 | 2024-03-08 3:54PM EDT | 32.00 | 6.40 | 8.50 | 10.60 | 0.00 | - | 1 | 84 | 103.71% |
| S240621P00033000 | 2023-12-13 10:59AM EDT | 33.00 | 8.50 | 6.20 | 9.30 | 0.00 | - | - | 1 | 0.00% |
| S240621P00034000 | 2024-03-14 9:32AM EDT | 34.00 | 10.26 | 11.30 | 14.50 | 0.00 | - | 5 | 0 | 132.03% |
| S240621P00035000 | 2024-03-14 9:32AM EDT | 35.00 | 11.20 | 11.90 | 13.80 | 0.00 | - | 5 | 0 | 131.64% |
| S240621P00036000 | 2024-03-04 11:32AM EDT | 36.00 | 9.40 | 11.80 | 14.10 | 0.00 | - | 130 | 0 | 0.00% |
| S240621P00037000 | 2024-02-27 12:03PM EDT | 37.00 | 9.20 | 13.50 | 15.80 | 0.00 | - | - | 0 | 141.41% |
| S240621P00038000 | 2024-02-23 11:42AM EDT | 38.00 | 11.40 | 15.00 | 15.50 | 0.00 | - | 21 | 0 | 0.00% |
