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:22.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510C00022000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 0.25 | 0.20 | 0.30 | -0.11 | -30.56% | 1,027 | 65 | 50.39% |
| S240517C00022000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.50 | 0.40 | 0.50 | -0.07 | -12.28% | 1,033 | 1,005 | 48.63% |
| S240524C00022000 | 2024-05-02 12:51PM EDT | 2024-05-24 | 0.74 | 0.55 | 0.65 | 0.00 | - | 4 | 63 | 47.36% |
| S240531C00022000 | 2024-05-03 11:09AM EDT | 2024-05-31 | 1.00 | 0.90 | 1.00 | -0.15 | -13.04% | 5 | 43 | 54.10% |
| S240621C00022000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 1.45 | 1.40 | 1.45 | -0.10 | -6.45% | 18 | 673 | 56.25% |
| S240719C00022000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 1.80 | 1.70 | 1.80 | -0.10 | -5.26% | 6 | 513 | 53.22% |
| S240816C00022000 | 2024-05-02 3:42PM EDT | 2024-08-16 | 2.20 | 2.00 | 2.20 | 0.00 | - | 15 | 86 | 53.27% |
| S240920C00022000 | 2024-05-03 1:57PM EDT | 2024-09-20 | 2.70 | 2.60 | 2.70 | -0.25 | -8.47% | 2 | 155 | 56.64% |
| S241115C00022000 | 2024-05-02 2:52PM EDT | 2024-11-15 | 3.40 | 3.10 | 3.30 | 0.00 | - | 9 | 23 | 56.76% |
| S241220C00022000 | 2024-05-02 10:10AM EDT | 2024-12-20 | 3.49 | 3.50 | 3.70 | 0.00 | - | 1 | 2 | 58.28% |
| S251219C00022000 | 2024-04-29 1:35PM EDT | 2025-12-19 | 6.24 | 5.90 | 6.40 | -0.26 | -4.00% | 1 | 722 | 60.64% |
| S260116C00022000 | 2024-05-02 9:52AM EDT | 2026-01-16 | 6.20 | 6.10 | 6.50 | 0.00 | - | 5 | 341 | 60.72% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510P00022000 | 2024-05-02 3:09PM EDT | 2024-05-10 | 0.86 | 0.90 | 1.00 | 0.00 | - | 1 | 20 | 45.70% |
| S240517P00022000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 1.10 | 1.10 | 1.20 | +0.35 | +46.67% | 50 | 1,154 | 45.41% |
| S240524P00022000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 0.90 | 1.25 | 1.35 | 0.00 | - | 2 | 3 | 44.82% |
| S240621P00022000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 2.05 | 2.00 | 2.10 | +0.05 | +2.50% | 2 | 187 | 52.25% |
| S240719P00022000 | 2024-04-23 9:53AM EDT | 2024-07-19 | 2.52 | 2.25 | 2.35 | 0.00 | - | 1 | 177 | 49.37% |
| S240816P00022000 | 2024-04-18 11:34AM EDT | 2024-08-16 | 2.92 | 2.45 | 2.55 | 0.00 | - | 2 | 137 | 46.68% |
| S240920P00022000 | 2024-04-24 10:42AM EDT | 2024-09-20 | 3.10 | 2.95 | 3.10 | 0.00 | - | 3 | 42 | 50.93% |
| S241115P00022000 | 2024-04-04 3:17PM EDT | 2024-11-15 | 3.30 | 3.30 | 3.50 | 0.00 | - | 10 | 10 | 49.49% |
| S241220P00022000 | 2024-04-25 12:55PM EDT | 2024-12-20 | 3.71 | 3.60 | 3.80 | 0.00 | - | - | 2 | 50.05% |
| S251219P00022000 | 2024-03-19 11:09AM EDT | 2025-12-19 | 5.02 | 5.50 | 5.90 | 0.00 | - | 1 | 3 | 51.00% |
| S260116P00022000 | 2024-04-10 3:48PM EDT | 2026-01-16 | 5.13 | 5.20 | 5.60 | 0.00 | - | 2 | 59 | 47.05% |
