Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.452,36 +452,85 (+0,75%) CMC Crypto 200
1.383,87 +46,12 (+3,45%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240712C00012000 | 2024-06-13 3:59PM EDT | 12.00 | 6.50 | 5.20 | 7.90 | 0.00 | - | 1 | 1 | 148.44% |
| S240712C00016000 | 2024-06-12 10:43AM EDT | 16.00 | 2.50 | 2.05 | 2.40 | 0.00 | - | - | 30 | 54.88% |
| S240712C00016500 | 2024-05-31 12:47PM EDT | 16.50 | 0.90 | 1.20 | 2.40 | 0.00 | - | 3 | 3 | 80.18% |
| S240712C00017000 | 2024-06-14 10:02AM EDT | 17.00 | 1.83 | 1.35 | 1.55 | +1.53 | +510.00% | 1 | 6 | 47.07% |
| S240712C00017500 | 2024-06-12 9:54AM EDT | 17.50 | 1.25 | 1.10 | 1.20 | 0.00 | - | 1 | 62 | 45.41% |
| S240712C00018000 | 2024-06-17 12:53PM EDT | 18.00 | 0.91 | 0.80 | 0.90 | 0.00 | - | 2 | 89 | 44.24% |
| S240712C00018500 | 2024-06-18 9:51AM EDT | 18.50 | 0.80 | 0.55 | 0.65 | +0.05 | +6.67% | 17 | 208 | 43.16% |
| S240712C00019000 | 2024-06-18 12:36PM EDT | 19.00 | 0.60 | 0.35 | 0.45 | +0.20 | +50.00% | 3 | 17 | 42.19% |
| S240712C00019500 | 2024-06-17 1:57PM EDT | 19.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 6 | 38 | 44.63% |
| S240712C00020000 | 2024-06-17 1:29PM EDT | 20.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 86 | 306 | 45.12% |
| S240712C00020500 | 2024-06-07 9:49AM EDT | 20.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 10 | 47.66% |
| S240712C00021000 | 2024-06-18 3:50PM EDT | 21.00 | 0.15 | 0.05 | 0.15 | +0.02 | +15.38% | 1 | 5 | 49.02% |
| S240712C00021500 | 2024-06-10 9:31AM EDT | 21.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | - | 1 | 48.63% |
| S240712C00022000 | 2024-06-06 12:19PM EDT | 22.00 | 0.02 | 0.05 | 0.10 | 0.00 | - | - | 2 | 50.00% |
| S240712C00023000 | 2024-06-03 12:41PM EDT | 23.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 97.85% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240712P00015000 | 2024-06-11 9:32AM EDT | 15.00 | 0.11 | 0.00 | 0.90 | 0.00 | - | - | 3 | 91.41% |
| S240712P00016000 | 2024-06-11 2:36PM EDT | 16.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | 5 | 21 | 46.48% |
| S240712P00016500 | 2024-06-17 9:41AM EDT | 16.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 11 | 72 | 42.77% |
| S240712P00017000 | 2024-06-17 9:45AM EDT | 17.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 1 | 54 | 41.21% |
| S240712P00017500 | 2024-06-17 2:04PM EDT | 17.50 | 0.30 | 0.35 | 0.45 | 0.00 | - | 1 | 2 | 40.23% |
| S240712P00018000 | 2024-06-18 12:32PM EDT | 18.00 | 0.56 | 0.55 | 0.65 | +0.06 | +12.00% | 6 | 7 | 39.36% |
| S240712P00018500 | 2024-06-13 3:56PM EDT | 18.50 | 0.80 | 0.80 | 0.90 | 0.00 | - | 39 | 39 | 38.28% |
| S240712P00020000 | 2024-06-17 3:12PM EDT | 20.00 | 1.72 | 1.90 | 2.50 | 0.00 | - | 1 | 9 | 52.73% |
| S240712P00021500 | 2024-05-31 10:06AM EDT | 21.50 | 4.48 | 2.15 | 4.80 | 0.00 | - | 2 | 0 | 52.73% |
| S240712P00022500 | 2024-06-04 10:33AM EDT | 22.50 | 5.10 | 4.20 | 6.00 | 0.00 | - | 2 | 2 | 111.91% |
| S240712P00023000 | 2024-06-06 12:19PM EDT | 23.00 | 5.98 | 4.70 | 6.40 | 0.00 | - | - | 2 | 114.45% |
