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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240719C00012000 | 2024-06-14 3:21PM EDT | 12.00 | 6.60 | 7.20 | 11.10 | 0.00 | - | - | 4 | 142.58% |
| S240719C00013000 | 2024-06-28 2:11PM EDT | 13.00 | 7.95 | 6.50 | 9.90 | +4.25 | +114.86% | 4 | 4 | 136.33% |
| S240719C00014000 | 2024-06-14 3:59PM EDT | 14.00 | 4.61 | 5.00 | 8.90 | 0.00 | - | 1 | 7 | 285.74% |
| S240719C00015000 | 2024-06-28 3:59PM EDT | 15.00 | 6.05 | 6.00 | 7.90 | +2.25 | +59.21% | 25 | 112 | 181.54% |
| S240719C00016000 | 2024-06-25 10:04AM EDT | 16.00 | 3.00 | 5.00 | 7.20 | 0.00 | - | 1 | 14 | 169.92% |
| S240719C00017000 | 2024-06-28 3:52PM EDT | 17.00 | 4.09 | 2.05 | 6.20 | +0.09 | +2.25% | 12 | 643 | 60.16% |
| S240719C00017500 | 2024-06-27 10:18AM EDT | 17.50 | 2.75 | 2.25 | 3.80 | +2.75 | - | - | 5 | 74.61% |
| S240719C00018000 | 2024-06-28 11:33AM EDT | 18.00 | 3.20 | 3.00 | 5.30 | +0.33 | +11.50% | 1 | 505 | 127.54% |
| S240719C00018500 | 2024-06-28 11:27AM EDT | 18.50 | 2.78 | 1.60 | 4.60 | +2.78 | - | 1 | 27 | 80.96% |
| S240719C00019000 | 2024-06-28 1:02PM EDT | 19.00 | 1.90 | 2.15 | 3.50 | -0.12 | -5.94% | 58 | 806 | 85.55% |
| S240719C00019500 | 2024-06-28 11:06AM EDT | 19.50 | 1.90 | 1.75 | 1.85 | +1.90 | - | 1 | 159 | 45.61% |
| S240719C00020000 | 2024-06-28 2:13PM EDT | 20.00 | 1.36 | 1.35 | 1.50 | -0.02 | -1.45% | 21 | 719 | 45.80% |
| S240719C00020500 | 2024-06-28 3:37PM EDT | 20.50 | 1.05 | 1.05 | 1.15 | +1.05 | - | 33 | 163 | 43.65% |
| S240719C00021000 | 2024-06-28 1:46PM EDT | 21.00 | 0.70 | 0.75 | 0.85 | -0.05 | -6.67% | 114 | 1,473 | 41.99% |
| S240719C00021500 | 2024-06-28 12:18PM EDT | 21.50 | 0.60 | 0.55 | 0.65 | +0.60 | - | 6 | 26 | 43.16% |
| S240719C00022000 | 2024-06-28 3:44PM EDT | 22.00 | 0.39 | 0.35 | 0.45 | -0.06 | -13.33% | 54 | 975 | 41.90% |
| S240719C00022500 | 2024-06-28 10:44AM EDT | 22.50 | 0.35 | 0.25 | 0.35 | +0.35 | - | 4 | 6 | 43.95% |
| S240719C00023000 | 2024-06-28 11:13AM EDT | 23.00 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 179 | 918 | 44.34% |
| S240719C00024000 | 2024-06-28 10:28AM EDT | 24.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 214 | 639 | 47.85% |
| S240719C00025000 | 2024-06-28 1:50PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,128 | 51.95% |
| S240719C00026000 | 2024-06-28 9:43AM EDT | 26.00 | 0.09 | 0.00 | 0.15 | +0.08 | +800.00% | 10 | 896 | 57.03% |
| S240719C00027000 | 2024-06-07 11:48AM EDT | 27.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 1,113 | 86.13% |
| S240719C00028000 | 2024-06-24 1:37PM EDT | 28.00 | 0.70 | 0.00 | 0.10 | 0.00 | - | 3 | 1,848 | 66.41% |
| S240719C00029000 | 2024-05-31 10:02AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 127 | 65.63% |
| S240719C00030000 | 2024-05-22 2:15PM EDT | 30.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 30 | 802 | 79.30% |
| S240719C00031000 | 2024-06-04 11:04AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 108 | 76.56% |
| S240719C00032000 | 2024-03-15 11:47AM EDT | 32.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | - | 5 | 124.02% |
| S240719C00033000 | 2024-06-04 1:19PM EDT | 33.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 20 | 2 | 130.47% |
| S240719C00035000 | 2024-03-21 11:15AM EDT | 35.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 303 | 128.13% |
| S240719C00040000 | 2024-04-03 9:54AM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 209 | 153.13% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240719P00011000 | 2024-06-06 11:53AM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 85 | 219.34% |
| S240719P00013000 | 2024-05-31 1:23PM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 172.66% |
| S240719P00014000 | 2024-06-12 2:14PM EDT | 14.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 34 | 151.56% |
| S240719P00015000 | 2024-06-27 11:53AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 479 | 81.25% |
| S240719P00016000 | 2024-06-27 3:45PM EDT | 16.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 5 | 573 | 90.04% |
| S240719P00017000 | 2024-06-27 12:43PM EDT | 17.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 1,173 | 64.45% |
| S240719P00017500 | 2024-06-26 10:54AM EDT | 17.50 | 0.20 | 0.00 | 0.35 | +0.20 | - | - | 4 | 66.80% |
| S240719P00018000 | 2024-06-27 2:53PM EDT | 18.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 22 | 925 | 50.59% |
| S240719P00018500 | 2024-06-27 9:43AM EDT | 18.50 | 0.26 | 0.05 | 0.10 | +0.26 | - | - | 11 | 43.75% |
| S240719P00019000 | 2024-06-27 2:49PM EDT | 19.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 44 | 105 | 41.99% |
| S240719P00019500 | 2024-06-28 3:32PM EDT | 19.50 | 0.21 | 0.15 | 0.25 | +0.21 | - | 232 | 24 | 42.09% |
| S240719P00020000 | 2024-06-28 10:26AM EDT | 20.00 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 11 | 357 | 42.77% |
| S240719P00020500 | 2024-06-28 3:39PM EDT | 20.50 | 0.53 | 0.45 | 0.55 | +0.53 | - | 6 | 219 | 41.02% |
| S240719P00021000 | 2024-06-28 12:11PM EDT | 21.00 | 0.70 | 0.65 | 0.75 | -0.15 | -17.65% | 21 | 1,290 | 39.45% |
| S240719P00022000 | 2024-06-28 10:08AM EDT | 22.00 | 1.30 | 1.25 | 1.40 | -2.68 | -67.34% | 2 | 631 | 41.90% |
| S240719P00023000 | 2024-06-12 10:12AM EDT | 23.00 | 4.80 | 2.05 | 2.25 | 0.00 | - | 1 | 210 | 47.85% |
| S240719P00024000 | 2024-05-28 10:13AM EDT | 24.00 | 3.40 | 3.20 | 3.40 | 0.00 | - | 13 | 8 | 63.77% |
| S240719P00025000 | 2024-05-30 3:24PM EDT | 25.00 | 6.00 | 3.90 | 6.10 | 0.00 | - | 5 | 0 | 119.43% |
| S240719P00026000 | 2024-06-13 1:50PM EDT | 26.00 | 7.70 | 3.10 | 7.10 | 0.00 | - | 9 | 6 | 66.99% |
| S240719P00027000 | 2024-06-06 9:32AM EDT | 27.00 | 9.60 | 4.10 | 6.40 | 0.00 | - | 1 | 0 | 103.13% |
| S240719P00028000 | 2024-06-14 9:30AM EDT | 28.00 | 9.67 | 6.90 | 7.50 | 0.00 | - | 5 | 5 | 94.73% |
| S240719P00029000 | 2024-04-11 9:45AM EDT | 29.00 | 7.00 | 6.70 | 8.10 | 0.00 | - | 56 | 231 | 90.63% |
| S240719P00030000 | 2024-05-20 3:51PM EDT | 30.00 | 7.50 | 11.70 | 13.90 | 0.00 | - | 11 | 0 | 325.20% |
| S240719P00031000 | 2024-03-22 11:51AM EDT | 31.00 | 8.40 | 9.10 | 12.60 | 0.00 | - | 22 | 58 | 171.29% |
| S240719P00032000 | 2024-03-11 1:17PM EDT | 32.00 | 7.00 | 8.00 | 10.10 | 0.00 | - | 2 | 2 | 0.00% |
| S240719P00033000 | 2024-05-24 10:31AM EDT | 33.00 | 11.21 | 13.20 | 16.00 | 0.00 | - | 1 | 0 | 290.63% |
| S240719P00034000 | 2024-03-27 9:43AM EDT | 34.00 | 11.80 | 11.80 | 13.00 | 0.00 | - | 1 | 0 | 101.17% |
| S240719P00035000 | 2024-03-14 9:38AM EDT | 35.00 | 10.80 | 12.90 | 14.90 | 0.00 | - | 5 | 0 | 205.08% |
© 2024 Yahoo. Todos os direitos reservados.