Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.232,45 +2.757,67 (+4,97%)
SentinelOne, Inc. (S)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:20.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510C00020000 | 2024-04-30 3:40PM EDT | 2024-05-10 | 1.50 | 1.30 | 1.45 | 0.00 | - | 3 | 4 | 56.25% |
| S240517C00020000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 1.55 | 1.45 | 1.60 | -0.39 | -20.10% | 1 | 1,270 | 51.56% |
| S240524C00020000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 2.00 | 1.60 | 1.70 | 0.00 | - | 2 | 2 | 48.05% |
| S240531C00020000 | 2024-04-15 2:29PM EDT | 2024-05-31 | 2.05 | 1.90 | 3.10 | 0.00 | - | - | 5 | 79.49% |
| S240607C00020000 | 2024-04-26 10:51AM EDT | 2024-06-07 | 2.73 | 2.20 | 2.35 | 0.00 | - | 10 | 10 | 61.82% |
| S240621C00020000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 2.50 | 2.40 | 2.50 | -0.10 | -3.85% | 47 | 235 | 58.30% |
| S240719C00020000 | 2024-04-29 10:37AM EDT | 2024-07-19 | 3.09 | 2.70 | 2.85 | 0.00 | - | 2 | 104 | 55.47% |
| S240816C00020000 | 2024-05-03 2:58PM EDT | 2024-08-16 | 3.10 | 3.00 | 3.20 | -0.17 | -5.20% | 1 | 4,178 | 55.13% |
| S240920C00020000 | 2024-04-30 9:42AM EDT | 2024-09-20 | 4.00 | 3.50 | 3.70 | 0.00 | - | 2 | 24 | 57.86% |
| S241115C00020000 | 2024-05-01 9:34AM EDT | 2024-11-15 | 4.30 | 4.00 | 4.30 | 0.00 | - | 1 | 491 | 58.33% |
| S241220C00020000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 4.70 | 4.40 | 4.60 | 0.00 | - | 1 | 5 | 59.25% |
| S250117C00020000 | 2024-05-03 12:36PM EDT | 2025-01-17 | 4.90 | 4.60 | 4.90 | -0.14 | -2.78% | 5 | 2,692 | 59.72% |
| S251219C00020000 | 2024-04-11 1:33PM EDT | 2025-12-19 | 8.08 | 6.70 | 7.20 | 0.00 | - | 16 | 218 | 61.57% |
| S260116C00020000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 7.10 | 6.90 | 7.30 | -0.20 | -2.74% | 1 | 369 | 61.69% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510P00020000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 1 | 46 | 56.25% |
| S240517P00020000 | 2024-05-03 12:22PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.25 | -0.03 | -12.00% | 10 | 3,077 | 43.75% |
| S240524P00020000 | 2024-05-03 11:11AM EDT | 2024-05-24 | 0.36 | 0.30 | 0.40 | +0.11 | +44.00% | 3 | 9 | 45.12% |
| S240531P00020000 | 2024-05-01 3:03PM EDT | 2024-05-31 | 0.49 | 0.65 | 0.75 | 0.00 | - | 1 | 7 | 53.81% |
| S240621P00020000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 1.05 | 1.00 | 1.10 | -0.05 | -4.55% | 9 | 2,406 | 53.13% |
| S240719P00020000 | 2024-05-03 3:14PM EDT | 2024-07-19 | 1.30 | 1.25 | 1.35 | 0.00 | - | 2 | 353 | 50.68% |
| S240816P00020000 | 2024-04-18 9:34AM EDT | 2024-08-16 | 1.40 | 1.45 | 1.60 | -0.50 | -26.32% | 2 | 298 | 49.27% |
| S240920P00020000 | 2024-04-24 3:09PM EDT | 2024-09-20 | 1.93 | 1.90 | 2.05 | 0.00 | - | 36 | 46 | 50.29% |
| S241115P00020000 | 2024-05-03 3:07PM EDT | 2024-11-15 | 2.30 | 2.30 | 2.45 | -0.55 | -19.30% | 1 | 68 | 50.64% |
| S250117P00020000 | 2024-04-29 12:25PM EDT | 2025-01-17 | 2.77 | 2.70 | 2.90 | +0.03 | +1.09% | 10 | 2,131 | 50.76% |
| S251219P00020000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 4.60 | 3.70 | 4.40 | 0.00 | - | 1 | 72 | 48.39% |
| S260116P00020000 | 2024-04-19 11:17AM EDT | 2026-01-16 | 4.64 | 4.10 | 4.50 | 0.00 | - | 24 | 39 | 48.27% |
