Mercados españoles cerrados en 1 hr 45 mins
IBEX 35
11.005,20 -113,70 (-1,02%) Euro Stoxx 50
4.903,04 -32,93 (-0,67%) Dólar/Euro
1,0677 -0,0039 (-0,36%) Petróleo Brent
84,86 -0,15 (-0,18%) Oro
2.310,00 -20,80 (-0,89%) Bitcoin EUR
57.716,28 +387,45 (+0,68%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:45AM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240920C00010000 | 2024-06-18 11:54AM EDT | 10.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| S240920C00014000 | 2024-06-12 9:58AM EDT | 14.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 46 | 0.00% |
| S240920C00015000 | 2024-06-24 11:13AM EDT | 15.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| S240920C00016000 | 2024-06-17 3:24PM EDT | 16.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| S240920C00017000 | 2024-06-25 11:32AM EDT | 17.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 440 | 0.00% |
| S240920C00018000 | 2024-06-25 3:49PM EDT | 18.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 17 | 554 | 0.00% |
| S240920C00019000 | 2024-06-25 3:47PM EDT | 19.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 134 | 413 | 1.56% |
| S240920C00020000 | 2024-06-25 12:41PM EDT | 20.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 411 | 3.13% |
| S240920C00021000 | 2024-06-25 12:42PM EDT | 21.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 37 | 992 | 6.25% |
| S240920C00022000 | 2024-06-25 2:14PM EDT | 22.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 328 | 6.25% |
| S240920C00023000 | 2024-06-25 1:39PM EDT | 23.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 43 | 809 | 12.50% |
| S240920C00024000 | 2024-06-25 11:36AM EDT | 24.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 836 | 12.50% |
| S240920C00025000 | 2024-06-25 1:32PM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 307 | 12.50% |
| S240920C00026000 | 2024-06-25 2:51PM EDT | 26.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 62 | 586 | 12.50% |
| S240920C00027000 | 2024-06-25 2:25PM EDT | 27.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 24 | 197 | 25.00% |
| S240920C00028000 | 2024-06-25 3:21PM EDT | 28.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 330 | 25.00% |
| S240920C00029000 | 2024-06-25 3:05PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 124 | 25.00% |
| S240920C00030000 | 2024-06-24 11:35AM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,042 | 25.00% |
| S240920C00031000 | 2024-06-24 10:20AM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
| S240920C00032000 | 2024-06-21 9:46AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 25.00% |
| S240920C00033000 | 2024-06-24 3:17PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1,858 | 25.00% |
| S240920C00034000 | 2024-06-21 11:03AM EDT | 34.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 25.00% |
| S240920C00035000 | 2024-06-25 2:03PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 1,896 | 25.00% |
| S240920C00036000 | 2024-04-08 9:31AM EDT | 36.00 | 0.47 | 0.00 | 0.35 | 0.00 | - | 5 | 608 | 78.91% |
| S240920C00037000 | 2024-05-31 3:24PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 25.00% |
| S240920C00038000 | 2024-04-29 3:17PM EDT | 38.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 7 | 11 | 95.02% |
| S240920C00039000 | 2024-03-18 10:30AM EDT | 39.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 5 | 60 | 77.93% |
| S240920C00040000 | 2024-05-06 9:32AM EDT | 40.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 80 | 120 | 135.74% |
| S240920C00041000 | 2024-05-31 3:44PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| S240920C00042000 | 2024-06-25 10:10AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 522 | 50.00% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240920P00010000 | 2024-06-17 10:18AM EDT | 10.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| S240920P00011000 | 2024-06-07 3:27PM EDT | 11.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| S240920P00012000 | 2024-06-20 1:58PM EDT | 12.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| S240920P00013000 | 2024-06-25 10:36AM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| S240920P00014000 | 2024-06-25 11:34AM EDT | 14.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| S240920P00015000 | 2024-06-25 3:10PM EDT | 15.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 135 | 12.50% |
| S240920P00016000 | 2024-06-24 1:52PM EDT | 16.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 311 | 6.25% |
| S240920P00017000 | 2024-06-25 10:36AM EDT | 17.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 15 | 244 | 6.25% |
| S240920P00018000 | 2024-06-21 1:36PM EDT | 18.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 656 | 1.56% |
| S240920P00019000 | 2024-06-25 2:48PM EDT | 19.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 689 | 0.00% |
| S240920P00020000 | 2024-06-24 2:35PM EDT | 20.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 257 | 664 | 0.00% |
| S240920P00021000 | 2024-06-13 9:38AM EDT | 21.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,177 | 0.00% |
| S240920P00022000 | 2024-06-13 10:05AM EDT | 22.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 94 | 189 | 0.00% |
| S240920P00023000 | 2024-06-21 2:21PM EDT | 23.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 308 | 0.00% |
| S240920P00024000 | 2024-06-13 1:50PM EDT | 24.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 110 | 119 | 0.00% |
| S240920P00025000 | 2024-05-21 9:39AM EDT | 25.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| S240920P00026000 | 2024-06-07 2:04PM EDT | 26.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| S240920P00027000 | 2024-05-28 9:43AM EDT | 27.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| S240920P00028000 | 2024-06-03 10:41AM EDT | 28.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.00% |
| S240920P00029000 | 2024-05-20 9:39AM EDT | 29.00 | 7.60 | 10.70 | 12.40 | 0.00 | - | 2 | 3 | 102.30% |
| S240920P00030000 | 2024-05-20 9:50AM EDT | 30.00 | 8.40 | 11.70 | 11.90 | 0.00 | - | 1 | 5 | 76.66% |
| S240920P00031000 | 2024-05-07 9:36AM EDT | 31.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| S240920P00032000 | 2024-04-08 9:59AM EDT | 32.00 | 9.60 | 11.00 | 11.30 | 0.00 | - | 93 | 100 | 0.00% |
| S240920P00033000 | 2024-03-14 9:59AM EDT | 33.00 | 10.20 | 11.30 | 11.60 | 0.00 | - | 1 | 1 | 0.00% |
| S240920P00034000 | 2024-03-14 10:13AM EDT | 34.00 | 11.00 | 12.20 | 12.90 | 0.00 | - | 58 | 68 | 0.00% |
| S240920P00035000 | 2024-04-24 10:03AM EDT | 35.00 | 13.60 | 12.00 | 15.20 | 0.00 | - | - | 1 | 0.00% |
| S240920P00036000 | 2024-03-11 9:44AM EDT | 36.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| S240920P00038000 | 2024-03-12 11:04AM EDT | 38.00 | 11.60 | 15.90 | 16.10 | 0.00 | - | 1 | 0 | 0.00% |
| S240920P00039000 | 2024-03-12 3:57PM EDT | 39.00 | 12.40 | 15.10 | 17.00 | 0.00 | - | 127 | 0 | 0.00% |
| S240920P00040000 | 2024-03-22 9:45AM EDT | 40.00 | 17.00 | 17.70 | 22.00 | 0.00 | - | 1 | 0 | 116.31% |
| S240920P00041000 | 2024-02-29 1:24PM EDT | 41.00 | 13.60 | 17.30 | 18.30 | 0.00 | - | - | 0 | 0.00% |
| S240920P00042000 | 2024-02-29 11:04AM EDT | 42.00 | 13.90 | 18.50 | 18.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.