Deutsche Märkte schließen in 2 Stunden 21 Minuten
DAX
18.675,86 -93,10 (-0,50%) Euro Stoxx 50
5.033,97 -40,37 (-0,80%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.430,30 -8,20 (-0,34%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
65.578,40 +3.816,23 (+6,18%)
SentinelOne, Inc. (S)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240524C00018000 | 2024-05-01 10:50AM EDT | 18.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| S240524C00019500 | 2024-05-17 12:05PM EDT | 19.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| S240524C00020000 | 2024-05-17 11:05AM EDT | 20.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| S240524C00020500 | 2024-05-16 10:21AM EDT | 20.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| S240524C00021000 | 2024-05-20 3:54PM EDT | 21.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 14 | 18 | 0.00% |
| S240524C00021500 | 2024-05-17 2:33PM EDT | 21.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 46 | 83 | 0.00% |
| S240524C00022000 | 2024-05-20 3:53PM EDT | 22.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 113 | 405 | 0.00% |
| S240524C00022500 | 2024-05-20 3:54PM EDT | 22.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 366 | 3,899 | 0.00% |
| S240524C00023000 | 2024-05-20 3:59PM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 454 | 1,220 | 6.25% |
| S240524C00023500 | 2024-05-20 3:49PM EDT | 23.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 443 | 577 | 12.50% |
| S240524C00024000 | 2024-05-20 3:56PM EDT | 24.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 41 | 93 | 12.50% |
| S240524C00024500 | 2024-05-20 3:46PM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 49 | 25.00% |
| S240524C00025000 | 2024-05-20 3:30PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 110 | 25.00% |
| S240524C00025500 | 2024-05-06 3:43PM EDT | 25.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| S240524C00026000 | 2024-05-14 9:58AM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 25.00% |
| S240524C00026500 | 2024-05-15 10:01AM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| S240524C00027000 | 2024-05-16 3:17PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| S240524C00027500 | 2024-05-15 11:05AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 339 | 717 | 50.00% |
| S240524C00028000 | 2024-05-13 9:32AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 80 | 50.00% |
| S240524C00029000 | 2024-05-15 9:36AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 439 | 395 | 50.00% |
| S240524C00030000 | 2024-05-15 9:35AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 32 | 50.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240524P00017000 | 2024-05-16 9:36AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 37 | 50.00% |
| S240524P00017500 | 2024-05-15 3:18PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 50.00% |
| S240524P00018000 | 2024-05-20 9:31AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 50.00% |
| S240524P00018500 | 2024-05-17 2:45PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 50.00% |
| S240524P00019000 | 2024-05-20 12:34PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 153 | 293 | 50.00% |
| S240524P00019500 | 2024-05-16 9:43AM EDT | 19.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 50.00% |
| S240524P00020000 | 2024-05-20 9:32AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 25.00% |
| S240524P00020500 | 2024-05-20 3:30PM EDT | 20.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 25.00% |
| S240524P00021000 | 2024-05-20 2:35PM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 399 | 25.00% |
| S240524P00021500 | 2024-05-20 3:57PM EDT | 21.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 82 | 155 | 12.50% |
| S240524P00022000 | 2024-05-20 3:54PM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 29 | 222 | 6.25% |
| S240524P00022500 | 2024-05-20 3:50PM EDT | 22.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 82 | 146 | 3.13% |
| S240524P00023000 | 2024-05-20 3:35PM EDT | 23.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 42 | 93 | 0.00% |
| S240524P00024000 | 2024-05-09 9:33AM EDT | 24.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| S240524P00025000 | 2024-05-08 12:40PM EDT | 25.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| S240524P00026000 | 2024-04-29 2:43PM EDT | 26.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| S240524P00027000 | 2024-04-11 9:39AM EDT | 27.00 | 4.85 | 5.80 | 6.00 | 0.00 | - | - | 0 | 319.73% |
