Mercados españoles cerrados en 22 mins
IBEX 35
11.304,20 +58,20 (+0,52%) Euro Stoxx 50
5.051,59 +16,18 (+0,32%) Dólar/Euro
1,0860 +0,0011 (+0,10%) Petróleo Brent
82,83 +0,71 (+0,86%) Oro
2.356,20 +21,70 (+0,93%) Bitcoin EUR
64.184,54 +352,65 (+0,55%)
SentinelOne, Inc. (S)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240816C00013000 | 2024-04-24 10:51AM EDT | 13.00 | 8.70 | 8.80 | 9.00 | 0.00 | - | 18 | 60 | 81.45% |
| S240816C00015000 | 2024-05-20 11:29AM EDT | 15.00 | 7.69 | 6.90 | 7.10 | 0.00 | - | 2 | 54 | 68.56% |
| S240816C00017000 | 2024-03-13 1:19PM EDT | 17.00 | 12.10 | 5.00 | 6.50 | 0.00 | - | 10 | 113 | 79.35% |
| S240816C00018000 | 2024-05-09 9:42AM EDT | 18.00 | 4.20 | 4.40 | 4.60 | 0.00 | - | 76 | 168 | 60.16% |
| S240816C00019000 | 2024-05-21 3:12PM EDT | 19.00 | 4.70 | 3.70 | 3.90 | 0.00 | - | 1 | 144 | 58.89% |
| S240816C00020000 | 2024-05-24 10:12AM EDT | 20.00 | 3.20 | 3.10 | 3.30 | -0.30 | -8.57% | 1 | 4,199 | 58.64% |
| S240816C00021000 | 2024-05-24 12:05PM EDT | 21.00 | 2.80 | 2.55 | 2.70 | +0.25 | +9.80% | 20 | 294 | 57.28% |
| S240816C00022000 | 2024-05-24 3:02PM EDT | 22.00 | 2.22 | 2.10 | 2.20 | -0.53 | -19.27% | 1 | 140 | 56.79% |
| S240816C00023000 | 2024-05-24 12:39PM EDT | 23.00 | 1.85 | 1.65 | 1.75 | +0.10 | +5.71% | 104 | 129 | 55.27% |
| S240816C00024000 | 2024-05-23 11:15AM EDT | 24.00 | 1.60 | 1.30 | 1.40 | 0.00 | - | 2 | 155 | 54.69% |
| S240816C00025000 | 2024-05-24 3:52PM EDT | 25.00 | 1.05 | 1.00 | 1.90 | -0.20 | -16.00% | 16 | 335 | 64.45% |
| S240816C00026000 | 2024-05-22 10:53AM EDT | 26.00 | 1.05 | 0.75 | 1.70 | 0.00 | - | 3 | 346 | 64.94% |
| S240816C00027000 | 2024-05-24 10:15AM EDT | 27.00 | 0.63 | 0.45 | 0.70 | -0.28 | -30.77% | 5 | 838 | 51.37% |
| S240816C00028000 | 2024-05-21 9:52AM EDT | 28.00 | 0.70 | 0.45 | 0.55 | 0.00 | - | 1 | 658 | 53.56% |
| S240816C00029000 | 2024-05-22 3:59PM EDT | 29.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 5 | 550 | 53.03% |
| S240816C00030000 | 2024-05-21 1:12PM EDT | 30.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 61 | 1,436 | 53.61% |
| S240816C00031000 | 2024-05-23 9:57AM EDT | 31.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 458 | 51.86% |
| S240816C00032000 | 2024-05-21 3:35PM EDT | 32.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 32 | 381 | 51.76% |
| S240816C00033000 | 2024-05-23 9:41AM EDT | 33.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 7 | 255 | 50.59% |
| S240816C00034000 | 2024-03-13 12:58PM EDT | 34.00 | 3.01 | 0.15 | 0.45 | 0.00 | - | 3 | 25 | 67.19% |
| S240816C00035000 | 2024-05-23 9:57AM EDT | 35.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 30 | 1,403 | 56.06% |
| S240816C00037000 | 2024-05-22 11:00AM EDT | 37.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 27 | 60.94% |
| S240816C00038000 | 2024-04-18 3:11PM EDT | 38.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3,000 | 70 | 80.08% |
| S240816C00040000 | 2024-03-28 10:17AM EDT | 40.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 217 | 67.77% |
| S240816C00041000 | 2024-04-26 11:44AM EDT | 41.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 821 | 75.00% |
| S240816C00042000 | 2024-03-13 12:58PM EDT | 42.00 | 1.33 | 0.00 | 2.15 | 0.00 | - | 11 | 137 | 122.66% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240816P00003000 | 2023-10-24 12:58PM EDT | 3.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 303.13% |
| S240816P00005000 | 2024-04-05 1:41PM EDT | 5.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 309.18% |
| S240816P00010000 | 2024-05-21 2:52PM EDT | 10.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 5 | 8 | 103.52% |
| S240816P00013000 | 2024-01-19 3:24PM EDT | 13.00 | 0.27 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 74.80% |
| S240816P00015000 | 2024-05-21 9:30AM EDT | 15.00 | 0.33 | 0.15 | 0.25 | 0.00 | - | 10 | 899 | 57.23% |
| S240816P00017000 | 2024-05-09 11:59AM EDT | 17.00 | 0.65 | 0.40 | 0.50 | 0.00 | - | 27 | 120 | 53.71% |
| S240816P00018000 | 2024-05-22 1:27PM EDT | 18.00 | 0.55 | 0.60 | 0.70 | 0.00 | - | 5 | 5,179 | 52.30% |
| S240816P00019000 | 2024-05-23 11:27AM EDT | 19.00 | 0.75 | 0.90 | 1.00 | 0.00 | - | 14 | 86 | 52.05% |
| S240816P00020000 | 2024-05-24 12:55PM EDT | 20.00 | 1.29 | 1.30 | 1.40 | +0.22 | +20.56% | 3 | 314 | 52.49% |
| S240816P00021000 | 2024-05-23 12:12PM EDT | 21.00 | 1.50 | 1.70 | 1.80 | 0.00 | - | 29 | 601 | 50.88% |
| S240816P00022000 | 2024-05-22 10:12AM EDT | 22.00 | 1.80 | 2.25 | 2.35 | 0.00 | - | 2 | 148 | 51.17% |
| S240816P00023000 | 2024-05-23 3:45PM EDT | 23.00 | 2.75 | 2.80 | 2.95 | 0.00 | - | 1 | 263 | 50.24% |
| S240816P00024000 | 2024-05-14 10:09AM EDT | 24.00 | 3.35 | 3.40 | 3.60 | 0.00 | - | 5 | 35 | 51.42% |
| S240816P00025000 | 2024-05-07 9:37AM EDT | 25.00 | 4.40 | 4.10 | 4.30 | 0.00 | - | 137 | 570 | 50.39% |
| S240816P00026000 | 2024-05-02 9:37AM EDT | 26.00 | 5.20 | 4.90 | 5.10 | 0.00 | - | 7 | 24 | 50.68% |
| S240816P00027000 | 2024-05-02 9:39AM EDT | 27.00 | 6.00 | 5.70 | 5.90 | 0.00 | - | 1 | 192 | 49.51% |
| S240816P00028000 | 2024-05-03 10:19AM EDT | 28.00 | 6.90 | 5.00 | 6.80 | 0.00 | - | 1 | 9 | 50.59% |
| S240816P00029000 | 2024-04-16 10:52AM EDT | 29.00 | 8.60 | 5.80 | 7.50 | 0.00 | - | 6 | 50 | 39.75% |
| S240816P00030000 | 2024-04-15 10:13AM EDT | 30.00 | 8.70 | 8.00 | 8.10 | 0.00 | - | 6 | 6 | 0.00% |
| S240816P00031000 | 2024-03-11 3:23PM EDT | 31.00 | 6.60 | 7.00 | 9.60 | 0.00 | - | 29 | 42 | 53.03% |
| S240816P00032000 | 2024-03-11 3:54PM EDT | 32.00 | 7.40 | 9.70 | 10.10 | 0.00 | - | 72 | 197 | 0.00% |
| S240816P00033000 | 2024-03-13 10:13AM EDT | 33.00 | 7.60 | 10.80 | 11.50 | 0.00 | - | 11 | 12 | 52.54% |
| S240816P00034000 | 2024-03-13 10:45AM EDT | 34.00 | 8.10 | 11.80 | 12.40 | 0.00 | - | 6 | 29 | 41.80% |
| S240816P00035000 | 2024-01-24 11:32AM EDT | 35.00 | 9.10 | 8.80 | 9.30 | 0.00 | - | 3 | 6 | 0.00% |
| S240816P00036000 | 2024-02-23 11:27AM EDT | 36.00 | 9.90 | 12.50 | 13.60 | 0.00 | - | 1 | 1 | 0.00% |
| S240816P00037000 | 2024-02-23 11:20AM EDT | 37.00 | 10.70 | 13.70 | 14.40 | 0.00 | - | 1 | 0 | 0.00% |
| S240816P00038000 | 2024-02-23 11:03AM EDT | 38.00 | 11.30 | 14.90 | 15.70 | 0.00 | - | 1 | 0 | 0.00% |
| S240816P00039000 | 2024-03-19 10:03AM EDT | 39.00 | 16.40 | 18.20 | 18.60 | 0.00 | - | 1 | 0 | 112.35% |
| S240816P00040000 | 2024-03-21 10:20AM EDT | 40.00 | 16.10 | 17.60 | 21.90 | 0.00 | - | 1 | 0 | 126.90% |
| S240816P00041000 | 2024-02-27 12:42PM EDT | 41.00 | 13.00 | 17.30 | 18.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.