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
61.856,68 +958,85 (+1,57%)
SentinelOne, Inc. (S)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240816C00010000 | 2024-06-20 1:40PM EDT | 10.00 | 8.00 | 10.60 | 13.10 | 0.00 | - | - | 2 | 200.00% |
| S240816C00013000 | 2024-06-12 10:39AM EDT | 13.00 | 5.40 | 7.60 | 8.50 | 0.00 | - | 9 | 53 | 117.58% |
| S240816C00015000 | 2024-06-27 12:36PM EDT | 15.00 | 6.00 | 4.70 | 8.30 | 0.00 | - | 3 | 134 | 90.33% |
| S240816C00017000 | 2024-06-27 11:07AM EDT | 17.00 | 3.80 | 2.60 | 6.00 | 0.00 | - | 16 | 379 | 53.52% |
| S240816C00018000 | 2024-06-28 2:16PM EDT | 18.00 | 3.25 | 3.30 | 3.50 | +0.05 | +1.56% | 16 | 680 | 53.61% |
| S240816C00019000 | 2024-06-28 3:55PM EDT | 19.00 | 2.55 | 2.50 | 2.90 | +0.13 | +5.37% | 143 | 371 | 50.20% |
| S240816C00020000 | 2024-06-28 11:43AM EDT | 20.00 | 1.95 | 1.80 | 1.90 | +0.23 | +13.37% | 29 | 5,097 | 44.14% |
| S240816C00021000 | 2024-06-28 1:03PM EDT | 21.00 | 1.14 | 1.25 | 1.35 | -0.16 | -12.31% | 10 | 406 | 43.60% |
| S240816C00022000 | 2024-06-28 2:00PM EDT | 22.00 | 0.84 | 0.80 | 0.90 | +0.02 | +2.44% | 8 | 267 | 42.48% |
| S240816C00023000 | 2024-06-28 3:36PM EDT | 23.00 | 0.55 | 0.50 | 0.60 | +0.05 | +10.00% | 13 | 533 | 42.68% |
| S240816C00024000 | 2024-06-28 3:46PM EDT | 24.00 | 0.31 | 0.30 | 0.40 | -0.04 | -11.43% | 7 | 361 | 43.36% |
| S240816C00025000 | 2024-06-28 1:01PM EDT | 25.00 | 0.20 | 0.15 | 0.85 | -0.03 | -13.04% | 16 | 407 | 55.37% |
| S240816C00026000 | 2024-06-28 3:34PM EDT | 26.00 | 0.12 | 0.05 | 0.30 | -0.03 | -20.00% | 2 | 366 | 52.54% |
| S240816C00027000 | 2024-06-28 1:01PM EDT | 27.00 | 0.10 | 0.00 | 0.75 | +0.05 | +100.00% | 9 | 833 | 62.70% |
| S240816C00028000 | 2024-05-31 12:51PM EDT | 28.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 647 | 68.56% |
| S240816C00029000 | 2024-05-22 3:59PM EDT | 29.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 5 | 550 | 66.21% |
| S240816C00030000 | 2024-06-28 11:06AM EDT | 30.00 | 0.15 | 0.00 | 0.15 | +0.12 | +400.00% | 6 | 1,405 | 54.88% |
| S240816C00031000 | 2024-05-23 9:57AM EDT | 31.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 10 | 458 | 75.78% |
| S240816C00032000 | 2024-05-29 3:31PM EDT | 32.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 29 | 381 | 62.50% |
| S240816C00033000 | 2024-06-11 12:23PM EDT | 33.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 267 | 66.41% |
| S240816C00034000 | 2024-03-13 12:58PM EDT | 34.00 | 3.01 | 0.15 | 0.45 | 0.00 | - | 3 | 25 | 92.09% |
| S240816C00035000 | 2024-05-23 9:57AM EDT | 35.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 30 | 1,403 | 96.09% |
| S240816C00037000 | 2024-06-27 12:09PM EDT | 37.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 3 | 27 | 89.45% |
| S240816C00038000 | 2024-04-18 3:11PM EDT | 38.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3,000 | 70 | 108.79% |
| S240816C00040000 | 2024-06-13 11:57AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 217 | 92.19% |
| S240816C00041000 | 2024-04-26 11:44AM EDT | 41.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 821 | 101.76% |
| S240816C00042000 | 2024-05-30 12:35PM EDT | 42.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 136 | 134.38% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240816P00003000 | 2023-10-24 12:58PM EDT | 3.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 1 | 393.36% |
| S240816P00005000 | 2024-04-05 1:41PM EDT | 5.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 400.78% |
| S240816P00010000 | 2024-05-21 2:52PM EDT | 10.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 5 | 8 | 149.61% |
| S240816P00013000 | 2024-06-10 2:35PM EDT | 13.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 25 | 87 | 104.49% |
| S240816P00015000 | 2024-06-24 9:38AM EDT | 15.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 1,134 | 56.64% |
| S240816P00016000 | 2024-06-28 10:29AM EDT | 16.00 | 0.12 | 0.05 | 0.15 | -0.26 | -68.42% | 5 | 5 | 50.59% |
| S240816P00017000 | 2024-06-28 3:30PM EDT | 17.00 | 0.13 | 0.05 | 0.20 | -0.01 | -7.14% | 8 | 243 | 50.00% |
| S240816P00018000 | 2024-06-28 3:30PM EDT | 18.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 6 | 5,335 | 42.97% |
| S240816P00019000 | 2024-06-28 12:35PM EDT | 19.00 | 0.40 | 0.35 | 0.40 | -0.03 | -6.98% | 1 | 123 | 39.55% |
| S240816P00020000 | 2024-06-28 3:11PM EDT | 20.00 | 0.70 | 0.65 | 0.70 | -0.10 | -12.50% | 9 | 336 | 38.77% |
| S240816P00021000 | 2024-06-28 10:16AM EDT | 21.00 | 1.10 | 1.05 | 1.15 | -0.16 | -12.70% | 1 | 600 | 38.67% |
| S240816P00022000 | 2024-05-31 1:37PM EDT | 22.00 | 5.11 | 1.60 | 1.70 | 0.00 | - | 9 | 154 | 37.40% |
| S240816P00023000 | 2024-05-30 2:12PM EDT | 23.00 | 4.19 | 2.30 | 2.45 | 0.00 | - | 30 | 186 | 38.97% |
| S240816P00024000 | 2024-06-28 9:30AM EDT | 24.00 | 3.40 | 2.60 | 3.90 | -3.29 | -49.18% | 12 | 11 | 64.84% |
| S240816P00025000 | 2024-05-07 9:37AM EDT | 25.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 137 | 254 | 0.00% |
| S240816P00026000 | 2024-05-02 9:37AM EDT | 26.00 | 5.20 | 7.40 | 11.30 | 0.00 | - | 7 | 24 | 198.29% |
| S240816P00027000 | 2024-05-02 9:39AM EDT | 27.00 | 6.00 | 8.20 | 10.80 | 0.00 | - | 1 | 192 | 178.52% |
| S240816P00028000 | 2024-06-03 9:38AM EDT | 28.00 | 10.90 | 5.50 | 9.00 | 0.00 | - | 2 | 0 | 64.26% |
| S240816P00029000 | 2024-04-16 10:52AM EDT | 29.00 | 8.60 | 5.80 | 7.50 | 0.00 | - | 6 | 50 | 0.00% |
| 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 | 0.00% |
| 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 | 0.00% |
| S240816P00034000 | 2024-03-13 10:45AM EDT | 34.00 | 8.10 | 11.80 | 12.40 | 0.00 | - | 6 | 29 | 0.00% |
| 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 | 121.19% |
| S240816P00040000 | 2024-03-21 10:20AM EDT | 40.00 | 16.10 | 17.60 | 21.90 | 0.00 | - | 1 | 0 | 144.92% |
| S240816P00041000 | 2024-02-27 12:42PM EDT | 41.00 | 13.00 | 17.30 | 18.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.