Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.354,27 +302,59 (+0,50%) CMC Crypto 200
1.383,08 +45,33 (+3,39%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
SentinelOne, Inc. (S)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240705C00015000 | 2024-06-17 1:37PM EDT | 15.00 | 3.40 | 1.70 | 4.90 | 0.00 | - | 2 | 10 | 72.66% |
| S240705C00016000 | 2024-06-17 12:31PM EDT | 16.00 | 2.40 | 2.20 | 2.40 | 0.00 | - | 1 | 5 | 53.91% |
| S240705C00016500 | 2024-06-12 3:02PM EDT | 16.50 | 2.05 | 1.10 | 2.60 | 0.00 | - | 5 | 30 | 110.16% |
| S240705C00017000 | 2024-06-18 10:23AM EDT | 17.00 | 1.67 | 1.30 | 1.60 | +0.15 | +9.87% | 10 | 13 | 59.77% |
| S240705C00017500 | 2024-06-18 1:40PM EDT | 17.50 | 1.05 | 0.95 | 1.05 | +0.36 | +52.17% | 1 | 36 | 43.56% |
| S240705C00018000 | 2024-06-14 9:32AM EDT | 18.00 | 0.86 | 0.65 | 0.75 | 0.00 | - | 10 | 99 | 42.87% |
| S240705C00018500 | 2024-06-18 3:52PM EDT | 18.50 | 0.50 | 0.40 | 0.50 | -0.18 | -26.47% | 1 | 54 | 41.60% |
| S240705C00019000 | 2024-06-18 9:40AM EDT | 19.00 | 0.40 | 0.25 | 0.35 | +0.05 | +14.29% | 52 | 10 | 43.16% |
| S240705C00019500 | 2024-06-18 3:45PM EDT | 19.50 | 0.16 | 0.15 | 0.25 | -0.11 | -40.74% | 2 | 16 | 45.31% |
| S240705C00020000 | 2024-06-18 11:19AM EDT | 20.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 1 | 59 | 44.34% |
| S240705C00020500 | 2024-06-14 1:46PM EDT | 20.50 | 0.16 | 0.05 | 0.15 | 0.00 | - | 5 | 6 | 51.56% |
| S240705C00021000 | 2024-06-18 3:50PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 22 | 11 | 51.95% |
| S240705C00022000 | 2024-06-12 2:55PM EDT | 22.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 89.45% |
| S240705C00022500 | 2024-06-12 12:56PM EDT | 22.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 19 | 111.91% |
| S240705C00023000 | 2024-06-18 3:56PM EDT | 23.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 63 | 5 | 78.13% |
| S240705C00024000 | 2024-06-03 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 128.52% |
| S240705C00024500 | 2024-05-28 12:27PM EDT | 24.50 | 0.60 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 136.72% |
| S240705C00025000 | 2024-05-31 10:05AM EDT | 25.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 127.15% |
| S240705C00029000 | 2024-05-24 12:39PM EDT | 29.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 164.06% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240705P00015000 | 2024-06-12 9:35AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 29 | 56.25% |
| S240705P00016000 | 2024-06-18 3:51PM EDT | 16.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 7 | 48.83% |
| S240705P00016500 | 2024-06-05 2:35PM EDT | 16.50 | 0.40 | 0.05 | 0.15 | 0.00 | - | 3 | 7 | 45.70% |
| S240705P00017000 | 2024-06-17 10:24AM EDT | 17.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 201 | 223 | 40.63% |
| S240705P00017500 | 2024-06-12 12:24PM EDT | 17.50 | 0.28 | 0.20 | 0.35 | 0.00 | - | 1 | 29 | 40.82% |
| S240705P00018000 | 2024-06-17 1:55PM EDT | 18.00 | 0.36 | 0.40 | 0.50 | 0.00 | - | 250 | 252 | 37.11% |
| S240705P00018500 | 2024-06-13 3:57PM EDT | 18.50 | 0.70 | 0.70 | 0.80 | 0.00 | - | 1 | 22 | 38.97% |
| S240705P00019000 | 2024-06-10 9:30AM EDT | 19.00 | 2.03 | 1.00 | 1.45 | 0.00 | - | 3 | 6 | 60.94% |
| S240705P00020000 | 2024-05-31 2:21PM EDT | 20.00 | 3.28 | 1.30 | 2.05 | 0.00 | - | 2 | 2 | 50.20% |
| S240705P00020500 | 2024-06-03 10:37AM EDT | 20.50 | 3.15 | 1.60 | 3.50 | 0.00 | - | 3 | 3 | 57.62% |
| S240705P00022500 | 2024-06-04 3:22PM EDT | 22.50 | 5.17 | 4.20 | 5.40 | 0.00 | - | 1 | 1 | 108.40% |
| S240705P00026000 | 2024-05-30 1:13PM EDT | 26.00 | 6.57 | 7.70 | 9.10 | 0.00 | - | 2 | 0 | 158.59% |
