Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.339,02 +345,47 (+0,58%) CMC Crypto 200
1.382,59 +44,84 (+3,35%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S260116C00003000 | 2024-05-30 3:51PM EDT | 3.00 | 17.00 | 13.10 | 15.80 | 0.00 | - | 1 | 8 | 128.32% |
| S260116C00008000 | 2024-06-11 1:31PM EDT | 8.00 | 10.50 | 9.40 | 11.50 | 0.00 | - | 1 | 4 | 80.57% |
| S260116C00010000 | 2024-06-18 12:45PM EDT | 10.00 | 10.05 | 8.80 | 10.10 | -0.45 | -4.29% | 1 | 87 | 62.11% |
| S260116C00013000 | 2024-06-10 3:44PM EDT | 13.00 | 7.66 | 7.50 | 8.30 | 0.00 | - | 1 | 67 | 64.94% |
| S260116C00015000 | 2024-06-18 1:23PM EDT | 15.00 | 6.80 | 6.50 | 7.00 | -0.10 | -1.45% | 3 | 422 | 61.96% |
| S260116C00017000 | 2024-06-18 2:41PM EDT | 17.00 | 5.80 | 5.70 | 6.00 | -0.50 | -7.94% | 1 | 276 | 61.01% |
| S260116C00020000 | 2024-06-18 2:49PM EDT | 20.00 | 4.40 | 4.40 | 4.80 | -0.40 | -8.33% | 12 | 518 | 58.50% |
| S260116C00022000 | 2024-06-18 1:26PM EDT | 22.00 | 3.90 | 3.70 | 4.10 | -0.10 | -2.50% | 3 | 372 | 57.08% |
| S260116C00025000 | 2024-06-13 11:29AM EDT | 25.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 4 | 3,534 | 56.10% |
| S260116C00027000 | 2024-06-17 1:33PM EDT | 27.00 | 2.70 | 2.40 | 2.75 | 0.00 | - | 1 | 326 | 54.57% |
| S260116C00030000 | 2024-06-17 11:29AM EDT | 30.00 | 2.06 | 1.95 | 2.15 | 0.00 | - | 8 | 4,846 | 54.00% |
| S260116C00032000 | 2024-06-17 1:57PM EDT | 32.00 | 1.94 | 0.00 | 1.80 | 0.00 | - | 1 | 132 | 54.13% |
| S260116C00035000 | 2024-06-18 10:22AM EDT | 35.00 | 1.37 | 1.05 | 1.45 | -0.08 | -5.52% | 6 | 3,699 | 51.03% |
| S260116C00037000 | 2024-05-17 1:48PM EDT | 37.00 | 2.45 | 0.00 | 2.35 | 0.00 | - | 4 | 24 | 52.37% |
| S260116C00040000 | 2024-06-18 9:42AM EDT | 40.00 | 0.88 | 0.85 | 1.00 | +0.08 | +10.00% | 14 | 1,728 | 51.78% |
| S260116C00042000 | 2024-06-11 10:03AM EDT | 42.00 | 0.65 | 0.65 | 0.85 | 0.00 | - | 15 | 224 | 50.71% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S260116P00010000 | 2024-06-06 11:18AM EDT | 10.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 3 | 119 | 55.76% |
| S260116P00013000 | 2024-06-17 10:16AM EDT | 13.00 | 1.75 | 1.50 | 1.80 | 0.00 | - | 5 | 10,179 | 50.44% |
| S260116P00015000 | 2024-06-12 10:11AM EDT | 15.00 | 2.50 | 1.90 | 2.65 | 0.00 | - | 1 | 37 | 49.46% |
| S260116P00017000 | 2024-06-10 1:18PM EDT | 17.00 | 3.65 | 3.20 | 3.60 | 0.00 | - | 2 | 42 | 47.85% |
| S260116P00020000 | 2024-06-07 10:12AM EDT | 20.00 | 5.60 | 4.80 | 5.20 | 0.00 | - | 24 | 43 | 44.70% |
| S260116P00022000 | 2024-05-31 3:53PM EDT | 22.00 | 6.85 | 6.10 | 6.50 | 0.00 | - | 2 | 64 | 43.48% |
| S260116P00025000 | 2024-04-05 12:25PM EDT | 25.00 | 6.70 | 7.00 | 7.40 | 0.00 | - | 6 | 21 | 25.44% |
| S260116P00027000 | 2024-06-10 1:18PM EDT | 27.00 | 10.25 | 9.70 | 10.10 | 0.00 | - | 2 | 34 | 39.01% |
| S260116P00030000 | 2024-06-17 10:49AM EDT | 30.00 | 12.20 | 12.10 | 12.50 | 0.00 | - | 50 | 74 | 35.40% |
| S260116P00032000 | 2024-03-05 11:41AM EDT | 32.00 | 10.10 | 11.10 | 11.60 | 0.00 | - | - | 1 | 0.00% |
| S260116P00035000 | 2023-12-29 10:57AM EDT | 35.00 | 10.10 | 10.40 | 12.00 | 0.00 | - | 4 | 1 | 0.00% |
| S260116P00040000 | 2024-05-07 11:35AM EDT | 40.00 | 18.52 | 20.60 | 24.70 | 0.00 | - | 41 | 21 | 77.22% |
| S260116P00042000 | 2024-04-26 10:10AM EDT | 42.00 | 20.40 | 20.30 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
