Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.680,20 +454,54 (+1,19%) Gold
2.307,40 -2,20 (-0,10%) EUR/USD
1,0771 +0,0044 (+0,41%) Bitcoin EUR
57.458,12 +2.536,96 (+4,62%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:45PM EDT. Markt geöffnet.
Strike:23.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240503C00023000 | 2024-05-03 2:41PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 204 | 93.75% |
| S240510C00023000 | 2024-05-03 2:02PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.10 | -0.08 | -50.00% | 75 | 431 | 46.88% |
| S240517C00023000 | 2024-05-03 2:51PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.25 | -0.02 | -9.09% | 24 | 1,553 | 47.46% |
| S240524C00023000 | 2024-05-03 9:55AM EDT | 2024-05-24 | 0.30 | 0.30 | 0.35 | -0.12 | -28.57% | 4 | 109 | 45.31% |
| S240531C00023000 | 2024-05-01 10:58AM EDT | 2024-05-31 | 0.73 | 0.60 | 0.70 | 0.00 | - | 2 | 17 | 54.00% |
| S240607C00023000 | 2024-04-29 10:15AM EDT | 2024-06-07 | 1.15 | 0.85 | 0.95 | 0.00 | - | 3 | 18 | 58.50% |
| S240621C00023000 | 2024-05-03 12:59PM EDT | 2024-06-21 | 1.05 | 1.05 | 1.15 | -0.18 | -14.63% | 30 | 856 | 56.35% |
| S240719C00023000 | 2024-05-03 12:10PM EDT | 2024-07-19 | 1.40 | 1.35 | 1.45 | -0.25 | -15.15% | 15 | 197 | 52.93% |
| S240816C00023000 | 2024-05-03 12:44PM EDT | 2024-08-16 | 1.70 | 1.65 | 1.80 | -0.10 | -5.56% | 1 | 86 | 52.64% |
| S240920C00023000 | 2024-05-03 10:49AM EDT | 2024-09-20 | 2.37 | 2.25 | 2.35 | -0.03 | -1.25% | 4 | 604 | 56.59% |
| S241115C00023000 | 2024-05-02 3:32PM EDT | 2024-11-15 | 2.98 | 2.75 | 2.90 | 0.00 | - | 68 | 258 | 56.30% |
| S250117C00023000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 3.40 | 3.40 | 3.60 | -0.11 | -3.13% | 2 | 7,374 | 58.45% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240503P00023000 | 2024-05-03 9:34AM EDT | 2024-05-03 | 1.48 | 1.60 | 2.25 | -0.01 | -0.67% | 10 | 15 | 166.41% |
| S240510P00023000 | 2024-05-02 3:09PM EDT | 2024-05-10 | 1.60 | 1.70 | 1.85 | 0.00 | - | 5 | 9 | 49.61% |
| S240517P00023000 | 2024-05-02 2:00PM EDT | 2024-05-17 | 1.60 | 1.80 | 1.95 | -0.15 | -8.57% | 10 | 583 | 45.12% |
| S240524P00023000 | 2024-04-26 9:45AM EDT | 2024-05-24 | 1.85 | 1.90 | 2.00 | 0.00 | - | 10 | 10 | 40.43% |
| S240531P00023000 | 2024-04-18 3:49PM EDT | 2024-05-31 | 2.90 | 2.20 | 2.40 | 0.00 | - | 1 | 11 | 50.29% |
| S240621P00023000 | 2024-05-03 12:04PM EDT | 2024-06-21 | 2.70 | 2.60 | 2.70 | +0.12 | +4.65% | 10 | 515 | 50.34% |
| S240719P00023000 | 2024-05-02 2:00PM EDT | 2024-07-19 | 2.80 | 2.80 | 2.90 | 0.00 | - | 2 | 45 | 46.97% |
| S240816P00023000 | 2024-05-01 12:00PM EDT | 2024-08-16 | 3.10 | 3.00 | 3.20 | 0.00 | - | 2 | 98 | 47.00% |
| S240920P00023000 | 2024-05-01 9:34AM EDT | 2024-09-20 | 3.60 | 3.40 | 3.60 | 0.00 | - | 44 | 303 | 48.41% |
| S241115P00023000 | 2024-04-19 1:37PM EDT | 2024-11-15 | 4.70 | 3.80 | 4.00 | 0.00 | - | 130 | 127 | 47.41% |
| S250117P00023000 | 2024-05-01 11:19AM EDT | 2025-01-17 | 4.40 | 4.30 | 4.50 | 0.00 | - | 2 | 1,503 | 48.24% |
