Mercado fechado
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,46 -0,08 (-0,10%) OURO
2.336,90 -2,70 (-0,12%) Bitcoin USD
61.856,55 +870,04 (+1,43%)
SentinelOne, Inc. (S)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara12 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240712C00012000 | 2024-06-13 3:59PM EDT | 12.00 | 6.50 | 8.00 | 11.00 | 0.00 | - | 1 | 1 | 255.08% |
| S240712C00016000 | 2024-06-24 10:32AM EDT | 16.00 | 2.70 | 3.00 | 6.90 | 0.00 | - | 30 | 30 | 281.84% |
| S240712C00016500 | 2024-05-31 12:47PM EDT | 16.50 | 0.90 | 2.75 | 6.40 | 0.00 | - | 3 | 3 | 67.19% |
| S240712C00017000 | 2024-06-28 2:57PM EDT | 17.00 | 3.99 | 4.00 | 6.20 | -0.01 | -0.25% | 6 | 7 | 182.03% |
| S240712C00017500 | 2024-06-28 11:38AM EDT | 17.50 | 3.69 | 3.50 | 5.40 | +1.99 | +117.06% | 10 | 62 | 155.47% |
| S240712C00018000 | 2024-06-28 3:30PM EDT | 18.00 | 2.96 | 2.00 | 3.50 | +1.86 | +169.09% | 4 | 86 | 103.13% |
| S240712C00018500 | 2024-06-28 3:10PM EDT | 18.50 | 2.55 | 0.50 | 4.70 | +0.95 | +59.37% | 5 | 445 | 221.39% |
| S240712C00019000 | 2024-06-27 11:42AM EDT | 19.00 | 1.57 | 0.25 | 4.30 | 0.00 | - | 21 | 45 | 59.96% |
| S240712C00019500 | 2024-06-28 9:57AM EDT | 19.50 | 1.75 | 1.55 | 1.80 | +0.07 | +4.17% | 2 | 46 | 52.15% |
| S240712C00020000 | 2024-06-28 3:12PM EDT | 20.00 | 1.24 | 1.20 | 2.35 | -0.01 | -0.80% | 31 | 327 | 76.17% |
| S240712C00020500 | 2024-06-28 12:16PM EDT | 20.50 | 0.96 | 0.85 | 1.00 | +0.01 | +1.05% | 11 | 30 | 44.14% |
| S240712C00021000 | 2024-06-28 3:01PM EDT | 21.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 41 | 7 | 45.80% |
| S240712C00021500 | 2024-06-28 2:52PM EDT | 21.50 | 0.40 | 0.40 | 0.50 | -0.04 | -9.09% | 16 | 3 | 43.85% |
| S240712C00022000 | 2024-06-28 3:23PM EDT | 22.00 | 0.25 | 0.25 | 0.35 | -0.09 | -26.47% | 15 | 70 | 44.92% |
| S240712C00022500 | 2024-06-28 3:58PM EDT | 22.50 | 0.17 | 0.15 | 0.25 | +0.17 | - | 3 | 31 | 46.78% |
| S240712C00023000 | 2024-06-27 1:27PM EDT | 23.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 44 | 44 | 50.59% |
| S240712C00024000 | 2024-06-27 12:51PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 14 | 53.13% |
| S240712C00024500 | 2024-06-27 12:38PM EDT | 24.50 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 3 | 50.39% |
Opções de vendapara12 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| S240712P00015000 | 2024-06-11 9:32AM EDT | 15.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | - | 3 | 235.55% |
| S240712P00016000 | 2024-06-27 10:04AM EDT | 16.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 1 | 20 | 171.48% |
| S240712P00016500 | 2024-06-24 10:53AM EDT | 16.50 | 0.08 | 0.00 | 0.35 | 0.00 | - | 2 | 281 | 101.95% |
| S240712P00017000 | 2024-06-24 10:53AM EDT | 17.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 60.16% |
| S240712P00017500 | 2024-06-17 2:04PM EDT | 17.50 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 101.37% |
| S240712P00018000 | 2024-06-27 9:52AM EDT | 18.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 82.62% |
| S240712P00018500 | 2024-06-27 3:25PM EDT | 18.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 39 | 54.30% |
| S240712P00019000 | 2024-06-27 10:49AM EDT | 19.00 | 0.15 | 0.05 | 0.15 | +0.15 | - | - | 2 | 51.95% |
| S240712P00020000 | 2024-06-27 10:51AM EDT | 20.00 | 0.41 | 0.15 | 0.30 | 0.00 | - | 4 | 13 | 45.51% |
| S240712P00021000 | 2024-06-28 1:13PM EDT | 21.00 | 0.70 | 0.05 | 0.65 | +0.70 | - | 5 | 0 | 42.58% |
| S240712P00021500 | 2024-05-31 10:06AM EDT | 21.50 | 4.48 | 0.80 | 0.95 | 0.00 | - | 2 | 0 | 43.85% |
| S240712P00022500 | 2024-06-27 10:49AM EDT | 22.50 | 2.11 | 1.55 | 1.70 | 0.00 | - | 2 | 2 | 46.78% |
| S240712P00023000 | 2024-06-06 12:19PM EDT | 23.00 | 5.98 | 1.00 | 2.15 | 0.00 | - | - | 0 | 50.59% |
© 2024 Yahoo. Todos os direitos reservados.