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
58.364,85 +3.682,85 (+6,74%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:27.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510C00027000 | 2024-04-11 3:59PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 118.36% |
| S240517C00027000 | 2024-05-03 9:49AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2 | 1,140 | 61.72% |
| S240524C00027000 | 2024-04-09 10:27AM EDT | 2024-05-24 | 0.30 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 133.40% |
| S240531C00027000 | 2024-04-23 11:50AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 2 | 52.93% |
| S240621C00027000 | 2024-05-03 2:55PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.30 | -0.13 | -32.50% | 7 | 435 | 54.88% |
| S240719C00027000 | 2024-05-02 3:45PM EDT | 2024-07-19 | 0.47 | 0.40 | 0.50 | -0.03 | -6.00% | 2 | 1,132 | 51.17% |
| S240816C00027000 | 2024-05-01 12:02PM EDT | 2024-08-16 | 0.70 | 0.00 | 0.70 | 0.00 | - | 30 | 812 | 51.47% |
| S240920C00027000 | 2024-04-17 2:29PM EDT | 2024-09-20 | 1.23 | 1.05 | 1.15 | 0.00 | - | 1 | 56 | 53.91% |
| S241115C00027000 | 2024-04-08 11:50AM EDT | 2024-11-15 | 2.30 | 1.45 | 1.60 | 0.00 | - | 2 | 48 | 53.22% |
| S241220C00027000 | 2024-04-23 11:29AM EDT | 2024-12-20 | 2.05 | 1.85 | 2.00 | 0.00 | - | - | 1 | 55.37% |
| S250117C00027000 | 2024-05-03 11:28AM EDT | 2025-01-17 | 2.20 | 2.00 | 2.20 | -0.05 | -2.22% | 9 | 1,813 | 54.88% |
| S251219C00027000 | 2024-04-26 3:44PM EDT | 2025-12-19 | 4.69 | 4.30 | 4.70 | 0.00 | - | 1 | 17 | 58.59% |
| S260116C00027000 | 2024-05-03 12:55PM EDT | 2026-01-16 | 4.50 | 4.40 | 4.70 | -0.16 | -3.43% | 3 | 327 | 57.70% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510P00027000 | 2024-04-04 9:56AM EDT | 2024-05-10 | 4.40 | 5.60 | 6.00 | 0.00 | - | 5 | 0 | 97.66% |
| S240517P00027000 | 2024-05-01 3:03PM EDT | 2024-05-17 | 4.90 | 4.50 | 7.90 | 0.00 | - | 300 | 365 | 119.92% |
| S240524P00027000 | 2024-04-11 9:39AM EDT | 2024-05-24 | 4.85 | 5.60 | 7.30 | 0.00 | - | - | 0 | 115.04% |
| S240621P00027000 | 2024-04-19 9:36AM EDT | 2024-06-21 | 6.70 | 5.80 | 6.00 | 0.00 | - | 1 | 199 | 53.42% |
| S240719P00027000 | 2024-05-03 9:51AM EDT | 2024-07-19 | 5.70 | 5.90 | 6.10 | +0.60 | +11.76% | 1 | 5 | 47.17% |
| S240816P00027000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 6.00 | 4.00 | 6.70 | 0.00 | - | 1 | 192 | 58.35% |
| S240920P00027000 | 2024-03-15 1:05PM EDT | 2024-09-20 | 6.10 | 6.20 | 8.40 | 0.00 | - | 17 | 17 | 63.53% |
| S241115P00027000 | 2024-04-12 3:27PM EDT | 2024-11-15 | 6.70 | 6.60 | 6.90 | 0.00 | - | 2 | 3 | 46.48% |
| S250117P00027000 | 2024-04-30 9:38AM EDT | 2025-01-17 | 6.94 | 6.10 | 7.20 | 0.00 | - | 8 | 307 | 45.17% |
| S251219P00027000 | 2024-03-21 9:57AM EDT | 2025-12-19 | 7.31 | 9.00 | 9.40 | 0.00 | - | - | 3 | 50.77% |
| S260116P00027000 | 2024-04-01 3:35PM EDT | 2026-01-16 | 7.70 | 8.20 | 8.60 | 0.00 | - | 1 | 34 | 42.36% |
