Deutsche Märkte schließen in 1 Stunde 30 Minute
DAX
18.114,17 +45,96 (+0,25%) Euro Stoxx 50
4.908,01 +27,59 (+0,57%) Dow Jones 30
38.850,21 +72,11 (+0,19%) Gold
2.336,40 +7,40 (+0,32%) EUR/USD
1,0750 +0,0015 (+0,14%) Bitcoin EUR
60.318,87 -353,06 (-0,58%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:00AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240920C00014000 | 2024-06-12 9:58AM EDT | 14.00 | 5.00 | 4.90 | 6.20 | 0.00 | - | - | 46 | 84.33% |
| S240920C00015000 | 2024-06-13 10:42AM EDT | 15.00 | 3.93 | 4.20 | 5.40 | 0.00 | - | 2 | 26 | 80.47% |
| S240920C00016000 | 2024-06-17 3:24PM EDT | 16.00 | 3.50 | 3.40 | 3.80 | 0.00 | - | 3 | 21 | 61.18% |
| S240920C00017000 | 2024-06-14 3:40PM EDT | 17.00 | 2.85 | 2.75 | 2.95 | 0.00 | - | 103 | 524 | 56.30% |
| S240920C00018000 | 2024-06-14 1:41PM EDT | 18.00 | 2.34 | 2.25 | 2.55 | 0.00 | - | 3 | 526 | 58.15% |
| S240920C00019000 | 2024-06-18 9:31AM EDT | 19.00 | 1.70 | 1.75 | 1.90 | -0.11 | -6.08% | 2 | 355 | 54.59% |
| S240920C00020000 | 2024-06-17 12:09PM EDT | 20.00 | 1.32 | 1.35 | 1.50 | 0.00 | - | 14 | 412 | 53.76% |
| S240920C00021000 | 2024-06-18 9:36AM EDT | 21.00 | 1.10 | 1.10 | 1.15 | -0.02 | -1.79% | 13 | 327 | 53.86% |
| S240920C00022000 | 2024-06-14 3:55PM EDT | 22.00 | 0.90 | 0.80 | 0.90 | 0.00 | - | 3 | 288 | 52.98% |
| S240920C00023000 | 2024-06-14 3:38PM EDT | 23.00 | 0.68 | 0.60 | 0.70 | 0.00 | - | 8 | 720 | 52.83% |
| S240920C00024000 | 2024-06-17 3:52PM EDT | 24.00 | 0.51 | 0.45 | 0.55 | 0.00 | - | 2 | 530 | 52.93% |
| S240920C00025000 | 2024-06-17 2:31PM EDT | 25.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 9 | 225 | 53.71% |
| S240920C00026000 | 2024-06-07 11:10AM EDT | 26.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 10 | 525 | 53.52% |
| S240920C00027000 | 2024-06-11 11:11AM EDT | 27.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 20 | 193 | 51.86% |
| S240920C00028000 | 2024-06-05 12:28PM EDT | 28.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 2 | 303 | 69.53% |
| S240920C00029000 | 2024-06-03 1:32PM EDT | 29.00 | 0.62 | 0.00 | 0.20 | 0.00 | - | 17 | 116 | 50.78% |
| S240920C00030000 | 2024-05-30 3:38PM EDT | 30.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 26 | 1,043 | 56.15% |
| S240920C00031000 | 2024-05-31 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 37 | 56.64% |
| S240920C00032000 | 2024-06-07 2:11PM EDT | 32.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 111 | 67.87% |
| S240920C00033000 | 2024-06-14 10:25AM EDT | 33.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 15 | 1,849 | 68.75% |
| S240920C00034000 | 2024-05-01 9:49AM EDT | 34.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 51 | 87.01% |
| S240920C00035000 | 2024-06-03 9:47AM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 1,866 | 71.68% |
| S240920C00036000 | 2024-04-08 9:31AM EDT | 36.00 | 0.47 | 0.00 | 0.35 | 0.00 | - | 5 | 608 | 76.27% |
| S240920C00037000 | 2024-05-31 3:24PM EDT | 37.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 38 | 84.38% |
| S240920C00038000 | 2024-04-29 3:17PM EDT | 38.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 7 | 11 | 91.80% |
| S240920C00039000 | 2024-03-18 10:30AM EDT | 39.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 5 | 60 | 75.39% |
| S240920C00040000 | 2024-05-06 9:32AM EDT | 40.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 80 | 120 | 130.96% |
| S240920C00041000 | 2024-05-31 3:44PM EDT | 41.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 82.23% |
| S240920C00042000 | 2024-04-05 1:52PM EDT | 42.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 348 | 135.89% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240920P00011000 | 2024-06-07 3:27PM EDT | 11.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 81.74% |
| S240920P00012000 | 2024-06-13 12:05PM EDT | 12.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 53.71% |
| S240920P00013000 | 2024-06-07 9:54AM EDT | 13.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 17 | 22 | 50.00% |
| S240920P00014000 | 2024-06-17 9:30AM EDT | 14.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 3 | 21 | 53.42% |
| S240920P00015000 | 2024-06-10 11:13AM EDT | 15.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 18 | 117 | 51.37% |
| S240920P00016000 | 2024-06-13 12:05PM EDT | 16.00 | 0.89 | 0.70 | 0.85 | 0.00 | - | 1 | 275 | 52.34% |
| S240920P00017000 | 2024-06-17 9:59AM EDT | 17.00 | 1.30 | 1.05 | 1.20 | 0.00 | - | 1 | 207 | 51.32% |
| S240920P00018000 | 2024-06-14 10:36AM EDT | 18.00 | 1.60 | 1.50 | 1.60 | 0.00 | - | 5 | 655 | 49.41% |
| S240920P00019000 | 2024-06-14 9:57AM EDT | 19.00 | 2.10 | 2.00 | 4.20 | 0.00 | - | 2 | 698 | 74.71% |
| S240920P00020000 | 2024-06-17 2:00PM EDT | 20.00 | 2.65 | 2.40 | 2.75 | 0.00 | - | 6 | 503 | 48.54% |
| S240920P00021000 | 2024-06-13 9:38AM EDT | 21.00 | 3.50 | 3.20 | 3.40 | 0.00 | - | 1 | 1,177 | 46.92% |
| S240920P00022000 | 2024-06-13 10:05AM EDT | 22.00 | 4.21 | 4.00 | 4.20 | 0.00 | - | 94 | 189 | 47.75% |
| S240920P00023000 | 2024-06-12 12:01PM EDT | 23.00 | 4.89 | 4.70 | 5.20 | 0.00 | - | 1 | 304 | 53.81% |
| S240920P00024000 | 2024-06-13 1:50PM EDT | 24.00 | 5.85 | 5.60 | 6.00 | 0.00 | - | 110 | 119 | 52.15% |
| S240920P00025000 | 2024-05-21 9:39AM EDT | 25.00 | 4.10 | 6.00 | 7.20 | 0.00 | - | 1 | 10 | 64.45% |
| S240920P00026000 | 2024-06-07 2:04PM EDT | 26.00 | 8.74 | 5.60 | 7.70 | 0.00 | - | 1 | 9 | 46.88% |
| S240920P00027000 | 2024-05-28 9:43AM EDT | 27.00 | 6.14 | 8.30 | 8.60 | 0.00 | - | 8 | 13 | 42.77% |
| S240920P00028000 | 2024-06-03 10:41AM EDT | 28.00 | 10.70 | 7.40 | 9.70 | 0.00 | - | 1 | 182 | 54.10% |
| S240920P00029000 | 2024-05-20 9:39AM EDT | 29.00 | 7.60 | 10.10 | 11.30 | 0.00 | - | 2 | 3 | 57.42% |
| S240920P00030000 | 2024-05-20 9:50AM EDT | 30.00 | 8.40 | 11.20 | 11.60 | 0.00 | - | 1 | 5 | 51.76% |
| S240920P00031000 | 2024-05-07 9:36AM EDT | 31.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| S240920P00032000 | 2024-04-08 9:59AM EDT | 32.00 | 9.60 | 11.00 | 11.30 | 0.00 | - | 93 | 100 | 0.00% |
| S240920P00033000 | 2024-03-14 9:59AM EDT | 33.00 | 10.20 | 11.30 | 11.60 | 0.00 | - | 1 | 1 | 0.00% |
| S240920P00034000 | 2024-03-14 10:13AM EDT | 34.00 | 11.00 | 12.20 | 12.90 | 0.00 | - | 58 | 68 | 0.00% |
| S240920P00035000 | 2024-04-24 10:03AM EDT | 35.00 | 13.60 | 12.00 | 15.20 | 0.00 | - | - | 1 | 0.00% |
| S240920P00036000 | 2024-03-11 9:44AM EDT | 36.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| S240920P00037000 | 2024-03-11 3:50PM EDT | 37.00 | 11.50 | 14.70 | 15.10 | 0.00 | - | 19 | 1 | 0.00% |
| S240920P00038000 | 2024-03-12 11:04AM EDT | 38.00 | 11.60 | 15.90 | 16.10 | 0.00 | - | 1 | 0 | 0.00% |
| S240920P00039000 | 2024-03-12 3:57PM EDT | 39.00 | 12.40 | 15.10 | 17.00 | 0.00 | - | 127 | 0 | 0.00% |
| S240920P00040000 | 2024-03-22 9:45AM EDT | 40.00 | 17.00 | 17.70 | 22.00 | 0.00 | - | 1 | 0 | 105.37% |
| S240920P00041000 | 2024-02-29 1:24PM EDT | 41.00 | 13.60 | 17.30 | 18.30 | 0.00 | - | - | 0 | 0.00% |
| S240920P00042000 | 2024-02-29 11:04AM EDT | 42.00 | 13.90 | 18.50 | 18.80 | 0.00 | - | - | 0 | 0.00% |
