Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.594,10 +1.643,27 (+2,74%)
SentinelOne, Inc. (S)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S250117C00003000 | 2024-03-14 10:01AM EDT | 3.00 | 20.91 | 18.70 | 20.60 | 0.00 | - | 1 | 22 | 219.34% |
| S250117C00005000 | 2024-02-28 12:28PM EDT | 5.00 | 24.10 | 17.20 | 20.80 | 0.00 | - | 3 | 205 | 243.65% |
| S250117C00010000 | 2024-05-14 9:41AM EDT | 10.00 | 12.50 | 10.40 | 14.50 | 0.00 | - | 1 | 384 | 81.35% |
| S250117C00013000 | 2024-05-14 9:54AM EDT | 13.00 | 9.90 | 8.70 | 11.90 | 0.00 | - | 1 | 321 | 82.86% |
| S250117C00015000 | 2024-05-15 12:28PM EDT | 15.00 | 8.60 | 7.90 | 9.30 | 0.00 | - | 10 | 1,154 | 73.34% |
| S250117C00018000 | 2024-05-15 10:01AM EDT | 18.00 | 6.30 | 6.20 | 6.50 | 0.00 | - | 1 | 2,837 | 64.06% |
| S250117C00020000 | 2024-05-17 9:38AM EDT | 20.00 | 5.42 | 5.00 | 5.30 | -0.08 | -1.45% | 13 | 2,770 | 61.08% |
| S250117C00023000 | 2024-05-15 3:44PM EDT | 23.00 | 4.00 | 3.30 | 3.80 | 0.00 | - | 461 | 7,808 | 56.13% |
| S250117C00025000 | 2024-05-17 9:47AM EDT | 25.00 | 2.70 | 2.45 | 3.10 | -0.50 | -15.62% | 5 | 2,599 | 54.64% |
| S250117C00027000 | 2024-05-16 3:59PM EDT | 27.00 | 2.51 | 2.25 | 2.40 | 0.00 | - | 3 | 1,815 | 55.98% |
| S250117C00030000 | 2024-05-17 1:46PM EDT | 30.00 | 1.63 | 1.45 | 1.70 | -0.17 | -9.44% | 40 | 2,694 | 54.15% |
| S250117C00032000 | 2024-05-16 9:30AM EDT | 32.00 | 1.40 | 1.20 | 1.30 | 0.00 | - | 1 | 3,370 | 54.00% |
| S250117C00035000 | 2024-05-16 2:30PM EDT | 35.00 | 0.95 | 0.80 | 0.95 | 0.00 | - | 5 | 4,618 | 53.61% |
| S250117C00037000 | 2024-04-30 1:57PM EDT | 37.00 | 0.68 | 0.60 | 1.10 | 0.00 | - | 2 | 986 | 56.91% |
| S250117C00040000 | 2024-05-16 12:09PM EDT | 40.00 | 0.46 | 0.35 | 0.95 | -0.04 | -8.00% | 10 | 4,702 | 57.47% |
| S250117C00042000 | 2024-05-16 10:02AM EDT | 42.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 6 | 380 | 52.88% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S250117P00003000 | 2024-02-26 11:56AM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,515 | 106.25% |
| S250117P00005000 | 2024-03-04 12:38PM EDT | 5.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 92.97% |
| S250117P00010000 | 2024-03-27 2:16PM EDT | 10.00 | 0.24 | 0.05 | 1.05 | 0.00 | - | 5 | 5,189 | 80.86% |
| S250117P00013000 | 2024-05-08 10:46AM EDT | 13.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 10 | 467 | 58.20% |
| S250117P00015000 | 2024-05-16 10:36AM EDT | 15.00 | 0.70 | 0.80 | 1.65 | 0.00 | - | 1 | 1,645 | 62.65% |
| S250117P00018000 | 2024-05-14 1:56PM EDT | 18.00 | 1.82 | 1.70 | 1.85 | 0.00 | - | 18 | 496 | 52.25% |
| S250117P00020000 | 2024-05-08 11:20AM EDT | 20.00 | 2.90 | 2.50 | 2.65 | 0.00 | - | 4 | 2,133 | 50.61% |
| S250117P00023000 | 2024-05-06 12:33PM EDT | 23.00 | 4.00 | 4.00 | 4.20 | -0.10 | -2.44% | 1 | 1,503 | 49.68% |
| S250117P00025000 | 2024-05-17 3:11PM EDT | 25.00 | 5.30 | 5.20 | 5.40 | -0.26 | -4.68% | 1 | 431 | 47.83% |
| S250117P00027000 | 2024-05-15 11:08AM EDT | 27.00 | 6.50 | 6.50 | 6.80 | 0.00 | - | 1 | 309 | 46.73% |
| S250117P00030000 | 2024-04-25 9:30AM EDT | 30.00 | 9.50 | 8.80 | 9.10 | 0.00 | - | 30 | 200 | 44.51% |
| S250117P00032000 | 2024-03-25 10:03AM EDT | 32.00 | 10.00 | 10.90 | 11.10 | 0.00 | - | 31 | 246 | 49.44% |
| S250117P00035000 | 2024-03-11 11:13AM EDT | 35.00 | 10.50 | 13.10 | 13.40 | 0.00 | - | 1 | 8 | 39.55% |
| S250117P00037000 | 2024-04-18 10:38AM EDT | 37.00 | 16.11 | 14.10 | 15.40 | 0.00 | - | 28 | 30 | 42.82% |
| S250117P00040000 | 2024-03-04 3:43PM EDT | 40.00 | 13.90 | 17.50 | 17.90 | 0.00 | - | 19 | 10 | 0.00% |
| S250117P00042000 | 2024-03-14 10:02AM EDT | 42.00 | 18.59 | 19.80 | 20.70 | 0.00 | - | 2 | 0 | 59.08% |
