Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.700,83 +769,62 (+1,26%)
SentinelOne, Inc. (S)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240628C00014500 | 2024-06-11 10:50AM EDT | 14.50 | 2.97 | 3.40 | 6.00 | 0.00 | - | - | 20 | 170.12% |
| S240628C00015000 | 2024-06-03 9:40AM EDT | 15.00 | 2.40 | 2.70 | 5.50 | 0.00 | - | 6 | 6 | 145.31% |
| S240628C00016000 | 2024-06-12 2:21PM EDT | 16.00 | 2.50 | 2.40 | 2.70 | 0.00 | - | 3 | 20 | 56.84% |
| S240628C00016500 | 2024-06-07 12:58PM EDT | 16.50 | 1.19 | 1.80 | 2.30 | 0.00 | - | 2 | 1 | 76.17% |
| S240628C00017000 | 2024-06-14 10:55AM EDT | 17.00 | 1.75 | 1.00 | 1.80 | +0.35 | +25.00% | 15 | 125 | 63.87% |
| S240628C00017500 | 2024-06-14 10:00AM EDT | 17.50 | 1.20 | 1.00 | 1.25 | +0.07 | +6.19% | 6 | 55 | 47.17% |
| S240628C00018000 | 2024-06-12 3:25PM EDT | 18.00 | 0.67 | 0.80 | 0.90 | 0.00 | - | 91 | 33 | 45.22% |
| S240628C00018500 | 2024-06-14 12:58PM EDT | 18.50 | 0.54 | 0.50 | 0.60 | +0.03 | +5.88% | 31 | 107 | 42.97% |
| S240628C00019000 | 2024-06-14 1:03PM EDT | 19.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 10 | 41 | 43.36% |
| S240628C00019500 | 2024-06-14 2:48PM EDT | 19.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 42 | 43.16% |
| S240628C00020000 | 2024-06-14 1:54PM EDT | 20.00 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 67 | 69 | 43.16% |
| S240628C00020500 | 2024-05-24 10:40AM EDT | 20.50 | 2.49 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 51.37% |
| S240628C00021000 | 2024-06-07 10:03AM EDT | 21.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 27 | 52.34% |
| S240628C00021500 | 2024-06-10 3:19PM EDT | 21.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 5 | 12 | 62.50% |
| S240628C00022000 | 2024-05-29 10:48AM EDT | 22.00 | 1.41 | 0.00 | 0.60 | 0.00 | - | 15 | 21 | 90.23% |
| S240628C00022500 | 2024-06-03 11:30AM EDT | 22.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 75 | 66.80% |
| S240628C00023000 | 2024-06-14 2:23PM EDT | 23.00 | 0.05 | 0.00 | 0.30 | -0.60 | -92.31% | 4 | 13 | 85.16% |
| S240628C00023500 | 2024-06-14 1:35PM EDT | 23.50 | 0.05 | 0.00 | 0.60 | -0.90 | -94.74% | 2 | 12 | 110.55% |
| S240628C00024000 | 2024-05-30 3:40PM EDT | 24.00 | 0.46 | 0.00 | 0.20 | 0.00 | - | 15 | 738 | 87.89% |
| S240628C00025000 | 2024-05-28 11:27AM EDT | 25.00 | 0.54 | 0.00 | 2.00 | 0.00 | - | 15 | 20 | 196.09% |
| S240628C00025500 | 2024-05-22 9:57AM EDT | 25.50 | 0.85 | 0.00 | 1.80 | 0.00 | - | - | 1 | 194.34% |
| S240628C00026000 | 2024-06-04 10:55AM EDT | 26.00 | 1.35 | 0.00 | 1.90 | 0.00 | - | 1 | 14 | 204.88% |
| S240628C00026500 | 2024-05-30 3:57PM EDT | 26.50 | 0.18 | 0.00 | 1.80 | 0.00 | - | 1 | 6 | 206.84% |
| S240628C00027000 | 2024-05-20 12:31PM EDT | 27.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | 25 | 26 | 212.70% |
| S240628C00028000 | 2024-06-04 10:55AM EDT | 28.00 | 1.33 | 0.00 | 1.80 | 0.00 | - | 1 | 5 | 224.02% |
| S240628C00030000 | 2024-05-24 10:40AM EDT | 30.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 260.55% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240628P00013000 | 2024-05-31 9:32AM EDT | 13.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 133 | 132 | 254.30% |
| S240628P00014000 | 2024-05-31 10:05AM EDT | 14.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 9 | 5 | 207.23% |
| S240628P00015000 | 2024-06-03 9:41AM EDT | 15.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 146 | 66.41% |
| S240628P00016000 | 2024-06-10 1:48PM EDT | 16.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 148 | 62.50% |
| S240628P00016500 | 2024-06-12 2:14PM EDT | 16.50 | 0.09 | 0.00 | 0.25 | -0.01 | -10.00% | 1 | 215 | 52.54% |
| S240628P00017000 | 2024-06-14 9:55AM EDT | 17.00 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 1 | 42 | 45.31% |
| S240628P00017500 | 2024-06-14 12:20PM EDT | 17.50 | 0.20 | 0.00 | 0.25 | -0.10 | -33.33% | 24 | 49 | 43.75% |
| S240628P00018000 | 2024-06-14 10:19AM EDT | 18.00 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 4 | 34 | 38.67% |
| S240628P00018500 | 2024-05-31 1:53PM EDT | 18.50 | 1.97 | 0.50 | 0.60 | 0.00 | - | 5 | 47 | 40.23% |
| S240628P00019000 | 2024-06-12 1:45PM EDT | 19.00 | 0.92 | 0.80 | 0.90 | 0.00 | - | 1 | 11 | 40.43% |
| S240628P00019500 | 2024-06-03 10:47AM EDT | 19.50 | 2.31 | 1.15 | 1.30 | 0.00 | - | 12 | 133 | 43.95% |
| S240628P00020000 | 2024-05-31 10:13AM EDT | 20.00 | 3.00 | 1.55 | 2.20 | 0.00 | - | 1 | 13 | 60.16% |
| S240628P00020500 | 2024-05-31 2:01PM EDT | 20.50 | 3.84 | 1.85 | 2.35 | 0.00 | - | 3 | 17 | 67.19% |
| S240628P00021000 | 2024-06-12 1:45PM EDT | 21.00 | 2.64 | 2.35 | 2.70 | 0.00 | - | 1 | 10 | 60.16% |
| S240628P00021500 | 2024-05-30 3:48PM EDT | 21.50 | 3.10 | 3.00 | 3.20 | 0.00 | - | 42 | 44 | 51.95% |
| S240628P00025000 | 2024-05-30 12:05PM EDT | 25.00 | 5.54 | 6.40 | 7.00 | 0.00 | - | 1 | 1 | 108.98% |
