Deutsche Märkte öffnen in 5 Stunden
Nikkei 225
38.646,23 -300,70 (-0,77%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.581,36 -888,29 (-1,36%) CMC Crypto 200
1.524,15 +35,60 (+2,39%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
SentinelOne, Inc. (S)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240719C00014000 | 2024-05-16 10:06AM EDT | 14.00 | 8.50 | 7.70 | 8.90 | 0.00 | - | - | 1 | 95.70% |
| S240719C00015000 | 2024-05-15 10:07AM EDT | 15.00 | 7.30 | 5.80 | 9.10 | 0.00 | - | 3 | 32 | 147.36% |
| S240719C00016000 | 2024-05-09 9:32AM EDT | 16.00 | 5.40 | 5.30 | 7.00 | 0.00 | - | 10 | 10 | 80.37% |
| S240719C00017000 | 2024-05-13 2:20PM EDT | 17.00 | 5.20 | 4.60 | 6.10 | 0.00 | - | 1 | 1 | 75.00% |
| S240719C00018000 | 2024-05-20 9:52AM EDT | 18.00 | 4.69 | 5.00 | 5.20 | 0.00 | - | 4 | 11 | 64.36% |
| S240719C00019000 | 2024-05-10 12:46PM EDT | 19.00 | 3.25 | 4.20 | 4.40 | 0.00 | - | 3 | 7 | 62.01% |
| S240719C00020000 | 2024-05-20 3:54PM EDT | 20.00 | 3.70 | 3.50 | 3.70 | 0.00 | - | 5 | 103 | 61.23% |
| S240719C00021000 | 2024-05-20 3:51PM EDT | 21.00 | 3.05 | 2.90 | 3.00 | 0.00 | - | 2 | 101 | 59.81% |
| S240719C00022000 | 2024-05-21 2:45PM EDT | 22.00 | 2.50 | 2.30 | 2.45 | +0.40 | +19.05% | 12 | 560 | 58.59% |
| S240719C00023000 | 2024-05-21 3:46PM EDT | 23.00 | 1.95 | 1.85 | 1.95 | +0.25 | +14.71% | 10 | 468 | 58.11% |
| S240719C00024000 | 2024-05-21 2:32PM EDT | 24.00 | 1.60 | 1.40 | 1.55 | +0.25 | +18.52% | 20 | 238 | 56.98% |
| S240719C00025000 | 2024-05-21 12:06PM EDT | 25.00 | 1.23 | 1.10 | 1.15 | +0.08 | +6.96% | 237 | 1,071 | 56.01% |
| S240719C00026000 | 2024-05-21 3:07PM EDT | 26.00 | 0.95 | 0.80 | 0.95 | +0.15 | +18.75% | 5 | 899 | 56.15% |
| S240719C00027000 | 2024-05-16 3:58PM EDT | 27.00 | 0.65 | 0.60 | 0.65 | 0.00 | - | 5 | 1,110 | 54.59% |
| S240719C00028000 | 2024-05-15 10:41AM EDT | 28.00 | 0.50 | 0.45 | 0.50 | 0.00 | - | 2 | 1,849 | 54.79% |
| S240719C00029000 | 2024-05-20 3:51PM EDT | 29.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 17 | 129 | 54.59% |
| S240719C00030000 | 2024-05-20 10:38AM EDT | 30.00 | 0.22 | 0.25 | 0.30 | 0.00 | - | 570 | 800 | 55.47% |
| S240719C00031000 | 2024-03-26 11:00AM EDT | 31.00 | 0.52 | 0.10 | 0.20 | 0.00 | - | 1 | 37 | 51.76% |
| S240719C00032000 | 2024-03-15 11:47AM EDT | 32.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | - | 5 | 62.50% |
| S240719C00033000 | 2024-05-21 1:01PM EDT | 33.00 | 0.14 | 0.05 | 0.15 | -0.01 | -6.67% | 20 | 2 | 54.49% |
| S240719C00035000 | 2024-03-21 11:15AM EDT | 35.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 303 | 66.02% |
| S240719C00040000 | 2024-04-03 9:54AM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 209 | 80.66% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240719P00015000 | 2024-04-26 11:17AM EDT | 15.00 | 0.26 | 0.05 | 0.20 | +0.10 | +62.50% | 10 | 11 | 65.43% |
| S240719P00017000 | 2024-05-21 3:28PM EDT | 17.00 | 0.25 | 0.20 | 0.30 | -0.31 | -55.36% | 6 | 41 | 58.01% |
| S240719P00018000 | 2024-05-20 2:41PM EDT | 18.00 | 0.37 | 0.35 | 0.40 | 0.00 | - | 2 | 31 | 55.96% |
| S240719P00019000 | 2024-05-21 3:53PM EDT | 19.00 | 0.57 | 0.55 | 0.65 | -0.08 | -12.31% | 8 | 68 | 56.06% |
| S240719P00020000 | 2024-05-17 1:36PM EDT | 20.00 | 1.07 | 0.80 | 0.90 | 0.00 | - | 2 | 356 | 54.49% |
| S240719P00021000 | 2024-05-21 11:03AM EDT | 21.00 | 1.20 | 1.15 | 1.25 | 0.00 | - | 15 | 1,164 | 53.81% |
| S240719P00022000 | 2024-05-21 2:34PM EDT | 22.00 | 1.65 | 1.55 | 1.70 | -0.05 | -2.94% | 34 | 205 | 52.93% |
| S240719P00023000 | 2024-05-21 2:34PM EDT | 23.00 | 2.15 | 2.10 | 2.20 | -0.20 | -8.51% | 18 | 75 | 52.59% |
| S240719P00024000 | 2024-05-20 10:55AM EDT | 24.00 | 3.00 | 2.65 | 2.80 | 0.00 | - | 12 | 46 | 51.37% |
| S240719P00025000 | 2024-05-08 9:35AM EDT | 25.00 | 4.70 | 3.30 | 3.50 | 0.00 | - | 1 | 41 | 50.83% |
| S240719P00026000 | 2024-05-06 9:37AM EDT | 26.00 | 5.00 | 4.00 | 4.20 | 0.00 | - | 1 | 103 | 52.20% |
| S240719P00027000 | 2024-05-03 9:51AM EDT | 27.00 | 5.70 | 3.20 | 5.10 | 0.00 | - | 1 | 5 | 55.47% |
| S240719P00028000 | 2024-05-01 2:04PM EDT | 28.00 | 6.49 | 5.70 | 5.90 | 0.00 | - | 50 | 84 | 53.81% |
| S240719P00029000 | 2024-04-11 9:45AM EDT | 29.00 | 7.00 | 6.70 | 8.10 | 0.00 | - | 56 | 231 | 77.93% |
| S240719P00030000 | 2024-05-20 3:51PM EDT | 30.00 | 7.50 | 7.50 | 7.70 | 0.00 | - | 11 | 60 | 54.10% |
| S240719P00031000 | 2024-03-22 11:51AM EDT | 31.00 | 8.40 | 9.10 | 12.60 | 0.00 | - | 22 | 58 | 134.23% |
| S240719P00032000 | 2024-03-11 1:17PM EDT | 32.00 | 7.00 | 8.00 | 10.10 | 0.00 | - | 2 | 2 | 82.03% |
| S240719P00033000 | 2024-03-12 10:47AM EDT | 33.00 | 7.30 | 10.90 | 11.10 | 0.00 | - | 3 | 7 | 82.13% |
| S240719P00034000 | 2024-03-27 9:43AM EDT | 34.00 | 11.80 | 11.80 | 13.00 | 0.00 | - | 1 | 0 | 102.73% |
| S240719P00035000 | 2024-03-14 9:38AM EDT | 35.00 | 10.80 | 12.90 | 14.90 | 0.00 | - | 5 | 0 | 124.81% |
