Deutsche Märkte schließen in 4 Stunden 16 Minuten
DAX
18.689,76 -79,20 (-0,42%) Euro Stoxx 50
5.037,90 -36,44 (-0,72%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.425,40 -13,10 (-0,54%) EUR/USD
1,0868 +0,0007 (+0,07%) Bitcoin EUR
65.330,37 +3.472,43 (+5,61%)
SentinelOne, Inc. (S)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240816C00013000 | 2024-04-24 10:51AM EDT | 13.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 18 | 60 | 0.00% |
| S240816C00015000 | 2024-05-20 11:29AM EDT | 15.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| S240816C00017000 | 2024-03-13 1:19PM EDT | 17.00 | 12.10 | 5.00 | 6.50 | 0.00 | - | 10 | 113 | 72.85% |
| S240816C00018000 | 2024-05-09 9:42AM EDT | 18.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 76 | 168 | 0.00% |
| S240816C00019000 | 2024-05-16 3:28PM EDT | 19.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| S240816C00020000 | 2024-05-20 3:09PM EDT | 20.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4,197 | 0.00% |
| S240816C00021000 | 2024-05-09 1:35PM EDT | 21.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 73 | 294 | 0.00% |
| S240816C00022000 | 2024-05-16 10:30AM EDT | 22.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| S240816C00023000 | 2024-05-20 3:10PM EDT | 23.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 0.78% |
| S240816C00024000 | 2024-05-20 2:42PM EDT | 24.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 3.13% |
| S240816C00025000 | 2024-05-20 2:42PM EDT | 25.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 6.25% |
| S240816C00026000 | 2024-05-20 3:17PM EDT | 26.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 61 | 346 | 6.25% |
| S240816C00027000 | 2024-05-20 9:30AM EDT | 27.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 838 | 12.50% |
| S240816C00028000 | 2024-05-13 9:58AM EDT | 28.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 657 | 12.50% |
| S240816C00029000 | 2024-05-16 9:45AM EDT | 29.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 550 | 12.50% |
| S240816C00030000 | 2024-05-20 11:36AM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 1,485 | 12.50% |
| S240816C00031000 | 2024-05-09 10:13AM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 458 | 12.50% |
| S240816C00032000 | 2024-05-08 12:04PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 350 | 12.50% |
| S240816C00033000 | 2024-04-30 10:15AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 47 | 244 | 12.50% |
| S240816C00034000 | 2024-03-13 12:58PM EDT | 34.00 | 3.01 | 0.15 | 0.45 | 0.00 | - | 3 | 25 | 59.28% |
| S240816C00035000 | 2024-05-20 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,422 | 25.00% |
| S240816C00037000 | 2024-03-28 12:07PM EDT | 37.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 3 | 27 | 56.64% |
| S240816C00038000 | 2024-04-18 3:11PM EDT | 38.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3,000 | 70 | 71.78% |
| S240816C00040000 | 2024-03-28 10:17AM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 217 | 60.94% |
| S240816C00041000 | 2024-04-26 11:44AM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 821 | 25.00% |
| S240816C00042000 | 2024-03-13 12:58PM EDT | 42.00 | 1.33 | 0.00 | 2.15 | 0.00 | - | 11 | 137 | 111.52% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240816P00003000 | 2023-10-24 12:58PM EDT | 3.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 296.48% |
| S240816P00005000 | 2024-04-05 1:41PM EDT | 5.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 302.93% |
| S240816P00010000 | 2024-05-07 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| S240816P00013000 | 2024-01-19 3:24PM EDT | 13.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 76.95% |
| S240816P00015000 | 2024-04-30 10:28AM EDT | 15.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 889 | 25.00% |
| S240816P00017000 | 2024-05-09 11:59AM EDT | 17.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 27 | 120 | 12.50% |
| S240816P00018000 | 2024-05-20 2:57PM EDT | 18.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 5,174 | 12.50% |
| S240816P00019000 | 2024-05-17 1:57PM EDT | 19.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 12.50% |
| S240816P00020000 | 2024-05-20 12:33PM EDT | 20.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 6.25% |
| S240816P00021000 | 2024-05-20 1:22PM EDT | 21.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 3.13% |
| S240816P00022000 | 2024-05-20 3:32PM EDT | 22.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 140 | 1.56% |
| S240816P00023000 | 2024-05-16 9:57AM EDT | 23.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 125 | 257 | 0.00% |
| S240816P00024000 | 2024-05-14 10:09AM EDT | 24.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| S240816P00025000 | 2024-05-07 9:37AM EDT | 25.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 137 | 570 | 0.00% |
| S240816P00026000 | 2024-05-02 9:37AM EDT | 26.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.00% |
| S240816P00027000 | 2024-05-02 9:39AM EDT | 27.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| S240816P00028000 | 2024-05-03 10:19AM EDT | 28.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| S240816P00029000 | 2024-04-16 10:52AM EDT | 29.00 | 8.60 | 5.80 | 7.50 | 0.00 | - | 6 | 50 | 68.85% |
| S240816P00030000 | 2024-04-15 10:13AM EDT | 30.00 | 8.70 | 8.00 | 8.10 | 0.00 | - | 6 | 6 | 60.74% |
| S240816P00031000 | 2024-03-11 3:23PM EDT | 31.00 | 6.60 | 7.00 | 9.60 | 0.00 | - | 29 | 42 | 80.71% |
| S240816P00032000 | 2024-03-11 3:54PM EDT | 32.00 | 7.40 | 9.70 | 10.10 | 0.00 | - | 72 | 197 | 63.67% |
| S240816P00033000 | 2024-03-13 10:13AM EDT | 33.00 | 7.60 | 10.80 | 11.50 | 0.00 | - | 11 | 12 | 75.68% |
| S240816P00034000 | 2024-03-13 10:45AM EDT | 34.00 | 8.10 | 11.80 | 12.40 | 0.00 | - | 6 | 29 | 77.64% |
| S240816P00035000 | 2024-01-24 11:32AM EDT | 35.00 | 9.10 | 8.80 | 9.30 | 0.00 | - | 3 | 6 | 0.00% |
| S240816P00036000 | 2024-02-23 11:27AM EDT | 36.00 | 9.90 | 12.50 | 13.60 | 0.00 | - | 1 | 1 | 63.57% |
| S240816P00037000 | 2024-02-23 11:20AM EDT | 37.00 | 10.70 | 13.70 | 14.40 | 0.00 | - | 1 | 0 | 51.17% |
| S240816P00038000 | 2024-02-23 11:03AM EDT | 38.00 | 11.30 | 14.90 | 15.70 | 0.00 | - | 1 | 0 | 74.12% |
| S240816P00039000 | 2024-03-19 10:03AM EDT | 39.00 | 16.40 | 18.20 | 18.60 | 0.00 | - | 1 | 0 | 131.20% |
| S240816P00040000 | 2024-03-21 10:20AM EDT | 40.00 | 16.10 | 17.60 | 21.90 | 0.00 | - | 1 | 0 | 143.16% |
| S240816P00041000 | 2024-02-27 12:42PM EDT | 41.00 | 13.00 | 17.30 | 18.20 | 0.00 | - | - | 0 | 0.00% |
