Deutsche Märkte schließen in 15 Minuten
DAX
18.117,80 +257,00 (+1,44%) Euro Stoxx 50
5.006,19 +69,34 (+1,40%) Dow Jones 30
38.483,57 +243,59 (+0,64%) Gold
2.329,20 -17,20 (-0,73%) EUR/USD
1,0702 +0,0046 (+0,43%) Bitcoin EUR
62.411,50 +868,52 (+1,41%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:15AM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240426C00013000 | 2024-04-15 9:43AM EDT | 13.00 | 8.30 | 8.10 | 9.40 | 0.00 | - | - | 1 | 444.14% |
| S240426C00016000 | 2024-03-21 3:36PM EDT | 16.00 | 7.50 | 2.40 | 5.90 | 0.00 | - | - | 1 | 326.56% |
| S240426C00019000 | 2024-04-12 9:47AM EDT | 19.00 | 3.57 | 2.10 | 2.30 | 0.00 | - | 1 | 1 | 61.72% |
| S240426C00019500 | 2024-04-15 12:03PM EDT | 19.50 | 1.85 | 1.70 | 1.75 | 0.00 | - | - | 1 | 57.81% |
| S240426C00020000 | 2024-04-22 11:52AM EDT | 20.00 | 0.64 | 1.25 | 1.35 | 0.00 | - | 4 | 59 | 59.38% |
| S240426C00020500 | 2024-04-23 9:46AM EDT | 20.50 | 0.62 | 0.85 | 0.95 | +0.22 | +55.00% | 33 | 38 | 56.25% |
| S240426C00021000 | 2024-04-23 10:48AM EDT | 21.00 | 0.50 | 0.50 | 0.60 | +0.28 | +127.27% | 133 | 166 | 51.95% |
| S240426C00021500 | 2024-04-23 10:10AM EDT | 21.50 | 0.25 | 0.25 | 0.35 | +0.15 | +150.00% | 311 | 285 | 55.66% |
| S240426C00022000 | 2024-04-23 10:28AM EDT | 22.00 | 0.15 | 0.10 | 0.15 | +0.10 | +200.00% | 21 | 203 | 49.61% |
| S240426C00022500 | 2024-04-22 11:31AM EDT | 22.50 | 0.03 | 0.05 | 0.10 | 0.00 | - | 1 | 132 | 51.17% |
| S240426C00023000 | 2024-04-19 11:09AM EDT | 23.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 194 | 57.03% |
| S240426C00023500 | 2024-04-15 11:30AM EDT | 23.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 22 | 58.59% |
| S240426C00024000 | 2024-04-23 9:40AM EDT | 24.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 159 | 67.97% |
| S240426C00025000 | 2024-04-11 2:27PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 413 | 85.16% |
| S240426C00026000 | 2024-04-23 9:49AM EDT | 26.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 59 | 101.56% |
| S240426C00027000 | 2024-04-22 11:11AM EDT | 27.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 567 | 115.63% |
| S240426C00028000 | 2024-04-02 10:17AM EDT | 28.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | 2 | 175 | 256.25% |
| S240426C00028500 | 2024-04-19 10:06AM EDT | 28.50 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 350.00% |
| S240426C00029000 | 2024-03-18 1:11PM EDT | 29.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 143.75% |
| S240426C00030000 | 2024-04-02 1:32PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 178 | 156.25% |
| S240426C00031000 | 2024-04-19 9:55AM EDT | 31.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 10 | 400.98% |
| S240426C00032000 | 2024-04-22 10:24AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 181.25% |
| S240426C00033000 | 2024-04-22 10:24AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 190.63% |
| S240426C00034000 | 2024-03-13 3:59PM EDT | 34.00 | 1.35 | 0.00 | 0.40 | 0.00 | - | - | 1 | 288.28% |
| S240426C00035000 | 2024-04-22 10:24AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 212.50% |
| S240426C00037000 | 2024-04-22 9:51AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 231.25% |
| S240426C00038000 | 2024-04-19 9:55AM EDT | 38.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 517.97% |
| S240426C00040000 | 2024-03-13 12:42PM EDT | 40.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 2 | 52 | 339.84% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240426P00018000 | 2024-04-22 9:30AM EDT | 18.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 123.44% |
| S240426P00019000 | 2024-04-22 11:28AM EDT | 19.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 446 | 61.72% |
| S240426P00019500 | 2024-04-19 2:13PM EDT | 19.50 | 0.26 | 0.00 | 0.05 | 0.00 | - | 63 | 69 | 57.81% |
| S240426P00020000 | 2024-04-23 10:06AM EDT | 20.00 | 0.09 | 0.05 | 0.10 | -0.13 | -59.09% | 10 | 553 | 50.00% |
| S240426P00020500 | 2024-04-22 3:50PM EDT | 20.50 | 0.40 | 0.10 | 0.20 | 0.00 | - | 40 | 153 | 52.93% |
| S240426P00021000 | 2024-04-23 10:42AM EDT | 21.00 | 0.30 | 0.30 | 0.35 | -0.30 | -50.00% | 50 | 627 | 49.02% |
| S240426P00021500 | 2024-04-23 10:44AM EDT | 21.50 | 0.60 | 0.50 | 0.65 | -0.69 | -53.49% | 1 | 22 | 52.73% |
| S240426P00022000 | 2024-04-23 10:16AM EDT | 22.00 | 1.00 | 0.85 | 0.95 | -0.70 | -41.18% | 2 | 124 | 45.70% |
| S240426P00022500 | 2024-04-17 2:44PM EDT | 22.50 | 1.65 | 1.25 | 1.40 | 0.00 | - | 1 | 8 | 51.17% |
| S240426P00023000 | 2024-04-19 12:08PM EDT | 23.00 | 2.75 | 1.75 | 1.90 | 0.00 | - | 1 | 54 | 63.28% |
| S240426P00023500 | 2024-04-19 11:50AM EDT | 23.50 | 3.20 | 1.85 | 2.40 | 0.00 | - | 10 | 0 | 75.00% |
| S240426P00024000 | 2024-04-22 9:50AM EDT | 24.00 | 3.68 | 2.55 | 2.85 | 0.00 | - | 3 | 5 | 67.97% |
| S240426P00025000 | 2024-04-09 10:27AM EDT | 25.00 | 2.37 | 3.60 | 3.90 | 0.00 | - | 5 | 2 | 105.86% |
| S240426P00026000 | 2024-04-04 9:56AM EDT | 26.00 | 3.55 | 4.70 | 4.90 | 0.00 | - | 5 | 0 | 124.22% |
| S240426P00027000 | 2024-04-04 11:26AM EDT | 27.00 | 4.47 | 5.70 | 5.90 | 0.00 | - | 1 | 0 | 141.41% |
| S240426P00028000 | 2024-03-14 10:39AM EDT | 28.00 | 3.98 | 5.60 | 8.30 | 0.00 | - | 5 | 0 | 175.78% |
| S240426P00030000 | 2024-03-20 2:23PM EDT | 30.00 | 6.80 | 8.20 | 11.40 | 0.00 | - | 2 | 0 | 370.70% |
