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
61.850,73 +961,68 (+1,58%)
SentinelOne, Inc. (S)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240920C00010000 | 2024-06-18 11:54AM EDT | 10.00 | 8.65 | 10.10 | 13.20 | 0.00 | - | - | 1 | 138.38% |
| S240920C00014000 | 2024-06-12 9:58AM EDT | 14.00 | 5.00 | 5.20 | 9.20 | 0.00 | - | - | 46 | 58.30% |
| S240920C00015000 | 2024-06-24 11:13AM EDT | 15.00 | 4.30 | 4.40 | 8.30 | 0.00 | - | 5 | 31 | 60.45% |
| S240920C00016000 | 2024-06-27 10:00AM EDT | 16.00 | 4.69 | 3.40 | 7.40 | 0.00 | - | 1 | 20 | 54.20% |
| S240920C00017000 | 2024-06-27 2:56PM EDT | 17.00 | 4.68 | 4.60 | 4.80 | 0.00 | - | 8 | 435 | 57.76% |
| S240920C00018000 | 2024-06-28 10:26AM EDT | 18.00 | 4.10 | 2.40 | 4.50 | +0.12 | +3.02% | 1 | 525 | 73.34% |
| S240920C00019000 | 2024-06-28 12:42PM EDT | 19.00 | 3.00 | 3.00 | 4.00 | -0.16 | -5.06% | 3 | 390 | 61.52% |
| S240920C00020000 | 2024-06-28 2:45PM EDT | 20.00 | 2.65 | 2.50 | 2.70 | +0.01 | +0.38% | 30 | 537 | 52.20% |
| S240920C00021000 | 2024-06-28 3:55PM EDT | 21.00 | 2.06 | 2.05 | 2.10 | +0.06 | +3.00% | 142 | 814 | 51.37% |
| S240920C00022000 | 2024-06-28 3:22PM EDT | 22.00 | 1.56 | 1.60 | 1.70 | -0.04 | -2.50% | 133 | 381 | 51.17% |
| S240920C00023000 | 2024-06-28 10:23AM EDT | 23.00 | 1.40 | 1.25 | 1.30 | +0.10 | +7.69% | 35 | 814 | 50.44% |
| S240920C00024000 | 2024-06-28 12:40PM EDT | 24.00 | 0.90 | 0.90 | 1.05 | 0.00 | - | 23 | 825 | 52.00% |
| S240920C00025000 | 2024-06-28 3:04PM EDT | 25.00 | 0.72 | 0.70 | 0.85 | -0.04 | -5.26% | 5 | 344 | 50.73% |
| S240920C00026000 | 2024-06-28 1:18PM EDT | 26.00 | 0.52 | 0.50 | 0.60 | -0.03 | -5.45% | 2 | 576 | 50.93% |
| S240920C00027000 | 2024-06-27 12:20PM EDT | 27.00 | 0.44 | 0.35 | 0.50 | 0.00 | - | 19 | 199 | 52.49% |
| S240920C00028000 | 2024-06-28 11:07AM EDT | 28.00 | 0.35 | 0.25 | 0.40 | +0.08 | +29.63% | 1 | 348 | 50.00% |
| S240920C00029000 | 2024-06-28 11:41AM EDT | 29.00 | 0.25 | 0.20 | 0.30 | +0.15 | +150.00% | 1 | 124 | 50.39% |
| S240920C00030000 | 2024-06-28 1:13PM EDT | 30.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 2 | 1,049 | 54.10% |
| S240920C00031000 | 2024-06-27 12:15PM EDT | 31.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 100 | 139 | 53.03% |
| S240920C00032000 | 2024-06-21 9:46AM EDT | 32.00 | 0.05 | 0.05 | 0.95 | 0.00 | - | 2 | 109 | 73.05% |
| S240920C00033000 | 2024-06-24 3:17PM EDT | 33.00 | 0.10 | 0.05 | 1.05 | 0.00 | - | 10 | 1,858 | 78.71% |
| S240920C00034000 | 2024-06-21 11:03AM EDT | 34.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 3 | 51 | 70.02% |
| S240920C00035000 | 2024-06-27 11:12AM EDT | 35.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | 2 | 1,896 | 71.58% |
| S240920C00036000 | 2024-04-08 9:31AM EDT | 36.00 | 0.47 | 0.00 | 0.35 | 0.00 | - | 5 | 608 | 67.58% |
| S240920C00037000 | 2024-06-27 11:29AM EDT | 37.00 | 0.06 | 0.05 | 0.30 | 0.00 | - | 1 | 39 | 70.12% |
| S240920C00038000 | 2024-04-29 3:17PM EDT | 38.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 7 | 11 | 82.81% |
| S240920C00039000 | 2024-03-18 10:30AM EDT | 39.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 5 | 60 | 67.97% |
| S240920C00040000 | 2024-05-06 9:32AM EDT | 40.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 80 | 120 | 120.46% |
| S240920C00041000 | 2024-05-31 3:44PM EDT | 41.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 105.57% |
| S240920C00042000 | 2024-06-25 10:10AM EDT | 42.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 90 | 522 | 110.25% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240920P00010000 | 2024-06-26 10:01AM EDT | 10.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 143.75% |
| S240920P00011000 | 2024-06-07 3:27PM EDT | 11.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 128.71% |
| S240920P00012000 | 2024-06-20 1:58PM EDT | 12.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 114.94% |
| S240920P00013000 | 2024-06-25 10:36AM EDT | 13.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 2 | 22 | 79.49% |
| S240920P00014000 | 2024-06-25 11:34AM EDT | 14.00 | 0.25 | 0.05 | 1.10 | 0.00 | - | 10 | 21 | 85.45% |
| S240920P00015000 | 2024-06-27 12:02PM EDT | 15.00 | 0.25 | 0.15 | 1.90 | 0.00 | - | 4 | 140 | 94.24% |
| S240920P00016000 | 2024-06-28 11:05AM EDT | 16.00 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 10 | 311 | 50.29% |
| S240920P00017000 | 2024-06-27 1:29PM EDT | 17.00 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 244 | 51.86% |
| S240920P00018000 | 2024-06-28 12:14PM EDT | 18.00 | 0.65 | 0.60 | 0.70 | -0.10 | -13.33% | 5 | 658 | 49.66% |
| S240920P00019000 | 2024-06-28 11:05AM EDT | 19.00 | 1.00 | 0.90 | 1.00 | -0.04 | -3.85% | 11 | 712 | 48.63% |
| S240920P00020000 | 2024-06-28 12:35PM EDT | 20.00 | 1.35 | 1.25 | 1.40 | -0.05 | -3.57% | 15 | 658 | 48.24% |
| S240920P00021000 | 2024-06-27 3:56PM EDT | 21.00 | 1.90 | 1.70 | 1.85 | 0.00 | - | 22 | 1,179 | 46.97% |
| S240920P00022000 | 2024-06-13 10:05AM EDT | 22.00 | 4.21 | 2.25 | 2.40 | 0.00 | - | 94 | 189 | 46.19% |
| S240920P00023000 | 2024-06-27 11:26AM EDT | 23.00 | 3.33 | 2.90 | 3.10 | 0.00 | - | 1 | 308 | 47.27% |
| S240920P00024000 | 2024-06-27 11:26AM EDT | 24.00 | 4.07 | 3.60 | 3.80 | 0.00 | - | 1 | 120 | 46.53% |
| S240920P00025000 | 2024-05-21 9:39AM EDT | 25.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| S240920P00026000 | 2024-06-27 9:48AM EDT | 26.00 | 6.21 | 5.10 | 5.40 | 0.00 | - | 20 | 25 | 45.80% |
| S240920P00027000 | 2024-05-28 9:43AM EDT | 27.00 | 6.14 | 7.60 | 8.10 | 0.00 | - | 8 | 13 | 93.70% |
| S240920P00028000 | 2024-06-03 10:41AM EDT | 28.00 | 10.70 | 6.10 | 9.10 | 0.00 | - | 1 | 182 | 62.55% |
| S240920P00029000 | 2024-05-20 9:39AM EDT | 29.00 | 7.60 | 10.70 | 12.40 | 0.00 | - | 2 | 3 | 148.24% |
| S240920P00030000 | 2024-05-20 9:50AM EDT | 30.00 | 8.40 | 11.70 | 11.90 | 0.00 | - | 1 | 5 | 134.33% |
| 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 | 57.91% |
| 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 | 110.64% |
| S240920P00036000 | 2024-03-11 9:44AM EDT | 36.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| S240920P00037000 | 2024-03-11 3:50PM EDT | 37.00 | 11.50 | 14.70 | 15.10 | 0.00 | - | 19 | 1 | 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 | 114.11% |
| 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 os direitos reservados.