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
58.324,42 +3.220,41 (+5,84%)
SentinelOne, Inc. (S)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240503C00025000 | 2024-04-25 11:38AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 589 | 167.19% |
| S240510C00025000 | 2024-04-18 2:33PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.15 | 0.00 | - | 19 | 33 | 73.44% |
| S240517C00025000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 5,986 | 53.91% |
| S240524C00025000 | 2024-04-25 12:11PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.10 | 0.00 | - | 26 | 40 | 47.46% |
| S240531C00025000 | 2024-05-02 12:42PM EDT | 2024-05-31 | 0.31 | 0.20 | 0.30 | 0.00 | - | 3 | 18 | 53.52% |
| S240607C00025000 | 2024-05-02 3:24PM EDT | 2024-06-07 | 0.51 | 0.35 | 0.45 | 0.00 | - | 20 | 581 | 56.64% |
| S240621C00025000 | 2024-05-03 1:00PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.60 | -0.14 | -20.29% | 6 | 2,186 | 54.39% |
| S240719C00025000 | 2024-05-03 11:39AM EDT | 2024-07-19 | 0.84 | 0.75 | 0.85 | -0.09 | -9.68% | 446 | 410 | 51.37% |
| S240816C00025000 | 2024-05-03 11:37AM EDT | 2024-08-16 | 1.05 | 0.85 | 1.40 | -0.16 | -13.22% | 23 | 250 | 52.15% |
| S240920C00025000 | 2024-05-03 11:54AM EDT | 2024-09-20 | 1.60 | 1.50 | 1.65 | -0.10 | -5.88% | 10 | 172 | 54.35% |
| S241115C00025000 | 2024-05-02 1:06PM EDT | 2024-11-15 | 2.19 | 2.00 | 2.15 | 0.00 | - | 8 | 120 | 54.30% |
| S241220C00025000 | 2024-04-29 1:34PM EDT | 2024-12-20 | 2.69 | 2.40 | 2.55 | 0.00 | - | 2 | 42 | 56.03% |
| S250117C00025000 | 2024-05-03 10:06AM EDT | 2025-01-17 | 2.90 | 2.60 | 2.75 | 0.00 | - | 30 | 2,580 | 55.74% |
| S251219C00025000 | 2024-05-02 10:42AM EDT | 2025-12-19 | 5.16 | 2.95 | 5.30 | 0.00 | - | 5 | 93 | 50.22% |
| S260116C00025000 | 2024-05-02 1:31PM EDT | 2026-01-16 | 5.25 | 5.00 | 5.40 | 0.00 | - | 6 | 3,393 | 58.85% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240503P00025000 | 2024-04-24 12:51PM EDT | 2024-05-03 | 3.63 | 3.60 | 5.10 | 0.00 | - | 7 | 25 | 399.22% |
| S240510P00025000 | 2024-04-19 10:52AM EDT | 2024-05-10 | 4.51 | 3.60 | 5.90 | 0.00 | - | 12 | 0 | 178.71% |
| S240517P00025000 | 2024-05-03 9:43AM EDT | 2024-05-17 | 3.30 | 3.60 | 3.90 | -0.47 | -12.47% | 8 | 749 | 64.06% |
| S240524P00025000 | 2024-04-26 12:55PM EDT | 2024-05-24 | 3.45 | 3.70 | 5.10 | 0.00 | - | 1 | 8 | 88.09% |
| S240531P00025000 | 2024-04-22 3:42PM EDT | 2024-05-31 | 4.59 | 3.80 | 4.20 | 0.00 | - | - | 1 | 53.61% |
| S240621P00025000 | 2024-04-23 9:40AM EDT | 2024-06-21 | 4.74 | 4.10 | 4.30 | 0.00 | - | 3 | 248 | 50.24% |
| S240719P00025000 | 2024-04-15 1:32PM EDT | 2024-07-19 | 4.86 | 4.20 | 4.40 | 0.00 | - | 10 | 41 | 46.78% |
| S240816P00025000 | 2024-05-02 10:40AM EDT | 2024-08-16 | 4.50 | 4.30 | 4.60 | 0.00 | - | 309 | 356 | 45.36% |
| S240920P00025000 | 2024-04-24 2:46PM EDT | 2024-09-20 | 4.61 | 4.80 | 5.00 | 0.00 | - | 5 | 12 | 47.80% |
| S241115P00025000 | 2024-03-21 9:40AM EDT | 2024-11-15 | 4.40 | 6.00 | 6.20 | 0.00 | - | 9 | 60 | 58.79% |
| S250117P00025000 | 2024-04-24 3:46PM EDT | 2025-01-17 | 5.56 | 5.60 | 5.80 | 0.00 | - | 1 | 431 | 46.92% |
| S251219P00025000 | 2024-04-19 12:52PM EDT | 2025-12-19 | 7.60 | 6.90 | 7.30 | 0.00 | - | 4 | 14 | 44.95% |
| S260116P00025000 | 2024-04-05 12:25PM EDT | 2026-01-16 | 6.70 | 7.00 | 7.40 | 0.00 | - | 6 | 21 | 44.82% |
