Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.354,63 +399,14 (+0,67%) CMC Crypto 200
1.383,09 +45,34 (+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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S241115C00010000 | 2024-06-12 3:59PM EDT | 10.00 | 8.49 | 8.40 | 8.70 | 0.00 | - | - | 4 | 78.91% |
| S241115C00012000 | 2024-06-10 3:51PM EDT | 12.00 | 6.33 | 6.60 | 8.10 | 0.00 | - | - | 1 | 91.31% |
| S241115C00013000 | 2024-06-18 12:30PM EDT | 13.00 | 6.07 | 5.80 | 8.00 | -5.23 | -46.28% | 1 | 2 | 97.07% |
| S241115C00015000 | 2024-06-13 2:52PM EDT | 15.00 | 4.51 | 4.30 | 4.50 | 0.00 | - | 4 | 486 | 59.72% |
| S241115C00016000 | 2024-06-17 10:03AM EDT | 16.00 | 3.66 | 3.60 | 3.80 | 0.00 | - | 2 | 314 | 56.93% |
| S241115C00017000 | 2024-06-17 2:24PM EDT | 17.00 | 3.30 | 3.00 | 3.20 | 0.00 | - | 1 | 160 | 55.37% |
| S241115C00018000 | 2024-06-17 3:21PM EDT | 18.00 | 2.78 | 2.55 | 2.65 | 0.00 | - | 1 | 810 | 54.74% |
| S241115C00019000 | 2024-06-17 3:31PM EDT | 19.00 | 2.33 | 2.10 | 2.25 | 0.00 | - | 2 | 185 | 54.44% |
| S241115C00020000 | 2024-06-17 1:18PM EDT | 20.00 | 1.80 | 1.70 | 1.80 | 0.00 | - | 8 | 542 | 52.88% |
| S241115C00021000 | 2024-06-04 1:11PM EDT | 21.00 | 1.15 | 1.35 | 1.50 | 0.00 | - | 3 | 118 | 52.30% |
| S241115C00022000 | 2024-06-14 11:34AM EDT | 22.00 | 1.25 | 1.10 | 1.20 | 0.00 | - | 40 | 124 | 51.76% |
| S241115C00023000 | 2024-06-17 9:37AM EDT | 23.00 | 0.92 | 0.90 | 1.00 | 0.00 | - | 1 | 382 | 51.95% |
| S241115C00024000 | 2024-06-11 3:21PM EDT | 24.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 16 | 33 | 51.27% |
| S241115C00025000 | 2024-06-17 2:58PM EDT | 25.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 70 | 984 | 50.98% |
| S241115C00026000 | 2024-06-13 11:06AM EDT | 26.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 75 | 167 | 51.47% |
| S241115C00027000 | 2024-05-30 10:45AM EDT | 27.00 | 1.04 | 0.00 | 0.45 | 0.00 | - | 1 | 47 | 53.13% |
| S241115C00028000 | 2024-06-12 12:33PM EDT | 28.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 3 | 83 | 52.44% |
| S241115C00029000 | 2024-05-31 9:47AM EDT | 29.00 | 0.15 | 0.00 | 2.40 | 0.00 | - | 3 | 0 | 81.79% |
| S241115C00030000 | 2024-06-14 3:22PM EDT | 30.00 | 0.25 | 0.15 | 1.20 | 0.00 | - | 1 | 304 | 69.82% |
| S241115C00032000 | 2024-06-07 10:47AM EDT | 32.00 | 0.09 | 0.10 | 0.20 | 0.00 | - | 1 | 907 | 52.34% |
| S241115C00035000 | 2024-05-31 10:24AM EDT | 35.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 64 | 157 | 67.38% |
| S241115C00037000 | 2024-05-29 10:20AM EDT | 37.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 5 | 76.17% |
| S241115C00040000 | 2024-05-31 2:10PM EDT | 40.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 48 | 92.14% |
| S241115C00042000 | 2024-05-03 3:07PM EDT | 42.00 | 0.12 | 0.00 | 2.10 | 0.00 | - | 1 | 39 | 109.33% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S241115P00012000 | 2024-06-03 11:34AM EDT | 12.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 74 | 74 | 61.04% |
| S241115P00013000 | 2024-06-07 12:17PM EDT | 13.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 1 | 63 | 52.15% |
| S241115P00014000 | 2024-06-07 11:24AM EDT | 14.00 | 0.80 | 0.50 | 0.65 | 0.00 | - | 15 | 59 | 51.81% |
| S241115P00015000 | 2024-06-13 2:06PM EDT | 15.00 | 0.83 | 0.80 | 0.90 | 0.00 | - | 5 | 258 | 50.24% |
| S241115P00016000 | 2024-06-10 10:48AM EDT | 16.00 | 1.35 | 1.10 | 1.20 | 0.00 | - | 31 | 94 | 48.49% |
| S241115P00017000 | 2024-06-11 9:32AM EDT | 17.00 | 1.76 | 1.50 | 1.60 | 0.00 | - | 2 | 242 | 47.56% |
| S241115P00018000 | 2024-06-18 9:30AM EDT | 18.00 | 1.95 | 1.95 | 3.30 | +0.05 | +2.63% | 1 | 394 | 58.84% |
| S241115P00019000 | 2024-06-07 2:00PM EDT | 19.00 | 3.10 | 2.50 | 2.55 | 0.00 | - | 248 | 190 | 44.43% |
| S241115P00020000 | 2024-06-17 10:03AM EDT | 20.00 | 3.24 | 3.10 | 4.70 | 0.00 | - | 2 | 48 | 59.57% |
| S241115P00021000 | 2024-06-12 9:41AM EDT | 21.00 | 3.90 | 3.70 | 3.90 | 0.00 | - | 1 | 78 | 44.04% |
| S241115P00022000 | 2024-06-12 11:55AM EDT | 22.00 | 4.30 | 4.50 | 5.90 | 0.00 | - | 1 | 118 | 56.64% |
| S241115P00023000 | 2024-06-13 9:41AM EDT | 23.00 | 5.30 | 5.20 | 6.10 | 0.00 | - | 1 | 135 | 59.47% |
| S241115P00024000 | 2024-05-17 3:17PM EDT | 24.00 | 4.20 | 4.20 | 6.10 | 0.00 | - | 22 | 46 | 35.84% |
| S241115P00025000 | 2024-05-31 11:59AM EDT | 25.00 | 8.25 | 6.90 | 7.10 | 0.00 | - | 25 | 81 | 39.36% |
| S241115P00026000 | 2024-06-13 1:50PM EDT | 26.00 | 7.80 | 6.40 | 8.10 | 0.00 | - | 9 | 72 | 42.63% |
| S241115P00027000 | 2024-05-30 9:47AM EDT | 27.00 | 7.50 | 8.10 | 9.00 | 0.00 | - | 1 | 11 | 40.72% |
| S241115P00028000 | 2024-06-14 9:30AM EDT | 28.00 | 9.67 | 9.30 | 10.90 | 0.00 | - | 5 | 5 | 74.80% |
| S241115P00029000 | 2024-05-24 9:49AM EDT | 29.00 | 7.90 | 8.90 | 10.90 | 0.00 | - | 1 | 0 | 38.28% |
| S241115P00030000 | 2024-05-30 9:50AM EDT | 30.00 | 10.10 | 11.60 | 12.00 | 0.00 | - | 4 | 0 | 48.44% |
| S241115P00032000 | 2024-03-11 11:20AM EDT | 32.00 | 8.00 | 10.20 | 10.40 | 0.00 | - | 3 | 6 | 0.00% |
| S241115P00035000 | 2024-04-19 10:09AM EDT | 35.00 | 14.50 | 11.40 | 14.40 | 0.00 | - | 1 | 11 | 0.00% |
| S241115P00037000 | 2024-03-14 10:13AM EDT | 37.00 | 13.70 | 13.30 | 16.10 | 0.00 | - | 1 | 32 | 0.00% |
| S241115P00040000 | 2024-03-06 2:33PM EDT | 40.00 | 14.20 | 16.90 | 18.00 | 0.00 | - | 2 | 0 | 0.00% |
| S241115P00042000 | 2024-03-07 10:45AM EDT | 42.00 | 16.10 | 18.80 | 19.90 | 0.00 | - | 14 | 0 | 0.00% |
