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
61.870,45 +995,46 (+1,64%)
SentinelOne, Inc. (S)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S241220C00013000 | 2024-06-24 10:30AM EDT | 13.00 | 6.50 | 7.20 | 10.50 | 0.00 | - | 10 | 11 | 75.10% |
| S241220C00014000 | 2024-06-07 9:46AM EDT | 14.00 | 4.70 | 6.00 | 9.10 | 0.00 | - | 29 | 29 | 56.30% |
| S241220C00015000 | 2024-06-13 9:42AM EDT | 15.00 | 4.90 | 6.30 | 8.00 | 0.00 | - | 1 | 66 | 67.14% |
| S241220C00016000 | 2024-06-13 3:35PM EDT | 16.00 | 4.30 | 5.00 | 7.10 | 0.00 | - | 1 | 20 | 56.30% |
| S241220C00017000 | 2024-06-28 10:44AM EDT | 17.00 | 5.70 | 3.90 | 6.20 | +2.00 | +54.05% | 4 | 864 | 74.37% |
| S241220C00018000 | 2024-06-26 3:25PM EDT | 18.00 | 3.50 | 4.20 | 5.60 | 0.00 | - | 5 | 421 | 58.94% |
| S241220C00019000 | 2024-06-28 9:52AM EDT | 19.00 | 4.40 | 4.10 | 6.10 | +0.20 | +4.76% | 26 | 161 | 73.19% |
| S241220C00020000 | 2024-06-28 11:37AM EDT | 20.00 | 3.80 | 3.60 | 3.80 | +0.50 | +15.15% | 4 | 240 | 56.01% |
| S241220C00021000 | 2024-06-28 1:48PM EDT | 21.00 | 3.12 | 3.10 | 3.30 | +0.17 | +5.76% | 12 | 112 | 55.15% |
| S241220C00022000 | 2024-06-27 9:57AM EDT | 22.00 | 2.16 | 2.65 | 4.30 | 0.00 | - | 2 | 861 | 66.89% |
| S241220C00023000 | 2024-06-28 10:28AM EDT | 23.00 | 2.46 | 1.40 | 3.60 | +0.31 | +14.42% | 1 | 34 | 56.20% |
| S241220C00024000 | 2024-06-28 1:48PM EDT | 24.00 | 1.89 | 1.85 | 2.10 | +0.74 | +64.35% | 10 | 169 | 52.54% |
| S241220C00025000 | 2024-06-28 3:10PM EDT | 25.00 | 1.67 | 1.60 | 1.80 | -0.05 | -2.91% | 15 | 185 | 52.54% |
| S241220C00026000 | 2024-06-12 10:19AM EDT | 26.00 | 0.85 | 1.35 | 1.65 | 0.00 | - | 258 | 579 | 53.27% |
| S241220C00027000 | 2024-06-27 10:00AM EDT | 27.00 | 0.95 | 0.20 | 1.30 | 0.00 | - | 2 | 96 | 53.47% |
| S241220C00028000 | 2024-06-27 9:51AM EDT | 28.00 | 0.78 | 0.15 | 1.15 | 0.00 | - | 2 | 193 | 54.10% |
| S241220C00029000 | 2024-06-25 3:44PM EDT | 29.00 | 0.45 | 0.75 | 2.65 | 0.00 | - | 100 | 215 | 68.36% |
| S241220C00030000 | 2024-06-28 12:17PM EDT | 30.00 | 0.80 | 0.60 | 1.10 | -0.05 | -5.88% | 6 | 21 | 54.05% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S241220P00010000 | 2024-06-24 12:45PM EDT | 10.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 3 | 9 | 117.97% |
| S241220P00011000 | 2024-06-13 12:20PM EDT | 11.00 | 0.29 | 0.00 | 2.25 | 0.00 | - | 1 | 101 | 106.93% |
| S241220P00012000 | 2024-06-03 3:15PM EDT | 12.00 | 0.74 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 94.24% |
| S241220P00013000 | 2024-06-14 2:13PM EDT | 13.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 1 | 599 | 57.32% |
| S241220P00014000 | 2024-06-25 3:35PM EDT | 14.00 | 0.68 | 0.35 | 0.50 | 0.00 | - | 1 | 46 | 53.42% |
| S241220P00015000 | 2024-06-27 10:11AM EDT | 15.00 | 0.75 | 0.50 | 0.65 | 0.00 | - | 4 | 1,187 | 51.66% |
| S241220P00016000 | 2024-06-28 10:55AM EDT | 16.00 | 0.80 | 0.70 | 0.85 | -0.44 | -35.48% | 1 | 432 | 50.34% |
| S241220P00017000 | 2024-06-26 10:24AM EDT | 17.00 | 1.59 | 0.10 | 1.65 | 0.00 | - | 1 | 5 | 63.43% |
| S241220P00018000 | 2024-06-27 2:58PM EDT | 18.00 | 1.50 | 1.30 | 1.45 | 0.00 | - | 1 | 171 | 50.68% |
| S241220P00019000 | 2024-06-26 1:20PM EDT | 19.00 | 2.50 | 1.65 | 2.85 | 0.00 | - | 3 | 19 | 57.91% |
| S241220P00020000 | 2024-06-27 11:41AM EDT | 20.00 | 2.45 | 2.10 | 2.25 | 0.00 | - | 38 | 43 | 48.78% |
| S241220P00021000 | 2024-06-28 9:55AM EDT | 21.00 | 2.75 | 2.55 | 3.10 | -1.95 | -41.49% | 1 | 11 | 54.30% |
| S241220P00022000 | 2024-06-28 9:34AM EDT | 22.00 | 3.30 | 3.10 | 3.30 | -0.80 | -19.51% | 4 | 40 | 47.46% |
| S241220P00023000 | 2024-06-28 9:55AM EDT | 23.00 | 3.90 | 3.70 | 3.90 | -2.95 | -43.07% | 1 | 24 | 46.70% |
| S241220P00024000 | 2024-06-13 9:38AM EDT | 24.00 | 6.40 | 4.30 | 4.70 | 0.00 | - | 1 | 108 | 48.61% |
| S241220P00025000 | 2024-06-28 9:52AM EDT | 25.00 | 5.20 | 5.00 | 7.20 | -2.10 | -28.77% | 1 | 30 | 60.57% |
| S241220P00027000 | 2024-06-26 9:33AM EDT | 27.00 | 8.50 | 6.50 | 8.70 | +8.50 | - | - | 1 | 60.11% |
| S241220P00028000 | 2024-06-13 1:51PM EDT | 28.00 | 9.78 | 6.10 | 7.60 | 0.00 | - | 20 | 22 | 43.21% |
| S241220P00029000 | 2024-06-04 10:23AM EDT | 29.00 | 11.70 | 7.00 | 9.10 | 0.00 | - | 11 | 50 | 57.52% |
| S241220P00030000 | 2024-05-24 9:53AM EDT | 30.00 | 9.00 | 11.00 | 13.90 | 0.00 | - | 1 | 0 | 104.20% |
© 2024 Yahoo. Todos os direitos reservados.