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
61.839,17 +986,92 (+1,62%)
SentinelOne, Inc. (S)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S241115C00010000 | 2024-06-25 12:42PM EDT | 10.00 | 9.50 | 10.20 | 13.30 | 0.00 | - | 4 | 4 | 112.40% |
| S241115C00012000 | 2024-06-27 11:53AM EDT | 12.00 | 9.02 | 8.30 | 11.40 | 0.00 | - | 1 | 1 | 94.24% |
| S241115C00013000 | 2024-06-18 12:30PM EDT | 13.00 | 6.07 | 6.40 | 10.40 | 0.00 | - | 1 | 3 | 64.16% |
| S241115C00015000 | 2024-06-28 9:33AM EDT | 15.00 | 6.60 | 5.00 | 7.70 | +2.09 | +46.34% | 2 | 486 | 91.31% |
| S241115C00016000 | 2024-06-26 11:21AM EDT | 16.00 | 4.10 | 5.80 | 6.00 | 0.00 | - | 1 | 313 | 58.59% |
| S241115C00017000 | 2024-06-17 2:24PM EDT | 17.00 | 3.30 | 5.00 | 5.60 | 0.00 | - | 1 | 160 | 60.89% |
| S241115C00018000 | 2024-06-28 11:31AM EDT | 18.00 | 4.48 | 2.85 | 4.60 | +0.68 | +17.89% | 3 | 807 | 59.03% |
| S241115C00019000 | 2024-06-27 12:42PM EDT | 19.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 1 | 215 | 54.05% |
| S241115C00020000 | 2024-06-28 11:33AM EDT | 20.00 | 3.20 | 3.10 | 3.30 | +0.10 | +3.23% | 3 | 559 | 52.52% |
| S241115C00021000 | 2024-06-28 3:26PM EDT | 21.00 | 2.70 | 2.65 | 2.80 | +0.37 | +15.88% | 100 | 911 | 52.39% |
| S241115C00022000 | 2024-06-28 11:01AM EDT | 22.00 | 2.37 | 2.20 | 2.35 | +0.22 | +10.23% | 1 | 5,150 | 51.61% |
| S241115C00023000 | 2024-06-28 1:04PM EDT | 23.00 | 1.72 | 1.80 | 1.95 | +0.22 | +14.67% | 10 | 390 | 50.78% |
| S241115C00024000 | 2024-06-27 3:44PM EDT | 24.00 | 1.53 | 1.40 | 1.60 | 0.00 | - | 5 | 38 | 51.39% |
| S241115C00025000 | 2024-06-28 9:43AM EDT | 25.00 | 1.35 | 0.80 | 1.30 | +0.12 | +9.76% | 4 | 1,001 | 50.59% |
| S241115C00026000 | 2024-06-28 9:50AM EDT | 26.00 | 1.10 | 0.95 | 1.35 | +0.20 | +22.22% | 1 | 181 | 52.15% |
| S241115C00027000 | 2024-05-30 10:45AM EDT | 27.00 | 1.04 | 0.75 | 0.90 | 0.00 | - | 1 | 47 | 50.78% |
| S241115C00028000 | 2024-06-24 12:57PM EDT | 28.00 | 0.35 | 0.60 | 1.95 | 0.00 | - | 10 | 83 | 63.33% |
| S241115C00029000 | 2024-05-31 9:47AM EDT | 29.00 | 0.15 | 0.40 | 0.60 | 0.00 | - | 3 | 0 | 50.39% |
| S241115C00030000 | 2024-06-24 12:05PM EDT | 30.00 | 0.20 | 0.35 | 0.50 | 0.00 | - | 25 | 314 | 50.64% |
| S241115C00032000 | 2024-06-21 9:30AM EDT | 32.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 906 | 51.17% |
| S241115C00035000 | 2024-06-27 12:07PM EDT | 35.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 158 | 51.56% |
| S241115C00037000 | 2024-05-29 10:20AM EDT | 37.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 5 | 66.99% |
| S241115C00040000 | 2024-05-31 2:10PM EDT | 40.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 48 | 75.10% |
| S241115C00042000 | 2024-05-03 3:07PM EDT | 42.00 | 0.12 | 0.00 | 2.10 | 0.00 | - | 1 | 39 | 96.58% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S241115P00011000 | 2024-06-20 1:57PM EDT | 11.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 3 | 118.60% |
| S241115P00012000 | 2024-06-03 11:34AM EDT | 12.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 74 | 74 | 106.45% |
| S241115P00013000 | 2024-06-07 12:17PM EDT | 13.00 | 0.55 | 0.10 | 2.25 | 0.00 | - | 1 | 63 | 97.95% |
| S241115P00014000 | 2024-06-24 10:50AM EDT | 14.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | 3 | 77 | 53.91% |
| S241115P00015000 | 2024-06-28 10:07AM EDT | 15.00 | 0.40 | 0.30 | 2.40 | -0.15 | -27.27% | 1 | 294 | 82.62% |
| S241115P00016000 | 2024-06-28 9:49AM EDT | 16.00 | 0.60 | 0.45 | 0.60 | -0.42 | -41.18% | 1 | 96 | 50.78% |
| S241115P00017000 | 2024-06-27 12:43PM EDT | 17.00 | 0.85 | 0.70 | 0.80 | 0.00 | - | 3 | 245 | 48.93% |
| S241115P00018000 | 2024-06-27 2:39PM EDT | 18.00 | 1.13 | 1.00 | 1.10 | 0.00 | - | 1 | 395 | 48.39% |
| S241115P00019000 | 2024-06-07 2:00PM EDT | 19.00 | 3.10 | 1.30 | 2.35 | 0.00 | - | 248 | 190 | 55.66% |
| S241115P00020000 | 2024-06-27 2:39PM EDT | 20.00 | 1.92 | 1.75 | 1.85 | 0.00 | - | 2 | 50 | 46.44% |
| S241115P00021000 | 2024-06-12 9:41AM EDT | 21.00 | 3.90 | 2.20 | 2.35 | 0.00 | - | 1 | 78 | 46.05% |
| S241115P00022000 | 2024-06-12 11:55AM EDT | 22.00 | 4.30 | 2.75 | 2.90 | 0.00 | - | 1 | 118 | 45.36% |
| S241115P00023000 | 2024-06-13 9:41AM EDT | 23.00 | 5.30 | 3.30 | 3.50 | 0.00 | - | 1 | 135 | 44.43% |
| S241115P00024000 | 2024-05-17 3:17PM EDT | 24.00 | 4.20 | 4.20 | 6.10 | 0.00 | - | 22 | 46 | 63.23% |
| S241115P00025000 | 2024-06-28 9:44AM EDT | 25.00 | 4.80 | 4.70 | 4.90 | -3.45 | -41.82% | 4 | 81 | 43.16% |
| S241115P00026000 | 2024-06-25 12:42PM EDT | 26.00 | 6.93 | 4.80 | 6.10 | 0.00 | - | 20 | 92 | 52.20% |
| S241115P00027000 | 2024-05-30 9:47AM EDT | 27.00 | 7.50 | 6.30 | 8.30 | 0.00 | - | 1 | 11 | 60.89% |
| S241115P00028000 | 2024-06-27 9:35AM EDT | 28.00 | 8.60 | 6.60 | 7.70 | 0.00 | - | 20 | 25 | 50.98% |
| S241115P00029000 | 2024-06-28 9:56AM EDT | 29.00 | 8.20 | 6.30 | 8.30 | +0.30 | +3.80% | 51 | 0 | 42.68% |
| S241115P00030000 | 2024-05-30 9:50AM EDT | 30.00 | 10.10 | 7.00 | 9.60 | 0.00 | - | 4 | 0 | 55.13% |
| S241115P00032000 | 2024-03-11 11:20AM EDT | 32.00 | 8.00 | 10.20 | 10.40 | 0.00 | - | 3 | 6 | 0.00% |
| S241115P00035000 | 2024-04-19 10:09AM EDT | 35.00 | 14.50 | 11.40 | 14.40 | 0.00 | - | 1 | 11 | 62.45% |
| S241115P00037000 | 2024-03-14 10:13AM EDT | 37.00 | 13.70 | 13.30 | 16.10 | 0.00 | - | 1 | 32 | 52.73% |
| S241115P00040000 | 2024-03-06 2:33PM EDT | 40.00 | 14.20 | 16.90 | 18.00 | 0.00 | - | 2 | 0 | 0.00% |
| S241115P00042000 | 2024-03-07 10:45AM EDT | 42.00 | 16.10 | 18.80 | 19.90 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.