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
61.862,91 +873,36 (+1,43%)
SentinelOne, Inc. (S)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S250117C00003000 | 2024-06-20 3:10PM EDT | 3.00 | 14.97 | 16.20 | 20.00 | 0.00 | - | 1 | 21 | 127.34% |
| S250117C00005000 | 2024-06-27 12:36PM EDT | 5.00 | 16.00 | 15.50 | 18.20 | 0.00 | - | 1 | 205 | 175.59% |
| S250117C00010000 | 2024-06-25 2:13PM EDT | 10.00 | 9.70 | 9.00 | 13.30 | 0.00 | - | 1 | 394 | 57.42% |
| S250117C00013000 | 2024-06-27 2:44PM EDT | 13.00 | 8.65 | 6.70 | 10.60 | 0.00 | - | 28 | 368 | 62.94% |
| S250117C00015000 | 2024-06-28 1:02PM EDT | 15.00 | 6.90 | 7.00 | 7.40 | -0.08 | -1.15% | 8 | 1,266 | 63.57% |
| S250117C00018000 | 2024-06-28 12:23PM EDT | 18.00 | 5.01 | 4.90 | 5.30 | +0.11 | +2.24% | 8 | 3,145 | 58.50% |
| S250117C00020000 | 2024-06-28 3:54PM EDT | 20.00 | 3.94 | 3.80 | 4.00 | +0.04 | +1.03% | 43 | 9,121 | 55.37% |
| S250117C00023000 | 2024-06-28 1:58PM EDT | 23.00 | 2.50 | 2.45 | 2.60 | -0.05 | -1.96% | 16 | 6,547 | 52.54% |
| S250117C00025000 | 2024-06-28 12:55PM EDT | 25.00 | 1.88 | 1.85 | 2.00 | +0.05 | +2.73% | 10 | 3,901 | 52.49% |
| S250117C00027000 | 2024-06-28 3:00PM EDT | 27.00 | 1.30 | 1.30 | 1.45 | -0.10 | -7.14% | 54 | 1,702 | 50.95% |
| S250117C00030000 | 2024-06-28 2:24PM EDT | 30.00 | 0.77 | 0.80 | 0.90 | -0.11 | -12.50% | 106 | 3,534 | 50.15% |
| S250117C00032000 | 2024-06-27 2:50PM EDT | 32.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 7 | 3,007 | 50.68% |
| S250117C00035000 | 2024-06-28 1:00PM EDT | 35.00 | 0.35 | 0.30 | 0.40 | -0.02 | -5.41% | 15 | 5,173 | 50.20% |
| S250117C00037000 | 2024-06-27 1:22PM EDT | 37.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 24 | 1,164 | 50.39% |
| S250117C00040000 | 2024-06-27 3:06PM EDT | 40.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 58 | 4,770 | 50.88% |
| S250117C00042000 | 2024-06-28 3:40PM EDT | 42.00 | 0.14 | 0.05 | 0.20 | +0.01 | +7.69% | 7 | 410 | 53.71% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S250117P00003000 | 2024-06-27 2:08PM EDT | 3.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 2,514 | 154.69% |
| S250117P00005000 | 2024-06-25 2:26PM EDT | 5.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 500 | 560 | 132.62% |
| S250117P00010000 | 2024-06-27 2:08PM EDT | 10.00 | 0.24 | 0.05 | 0.40 | 0.00 | - | 1 | 5,418 | 68.07% |
| S250117P00013000 | 2024-06-28 11:52AM EDT | 13.00 | 0.40 | 0.25 | 0.40 | -0.25 | -38.46% | 1 | 512 | 52.15% |
| S250117P00015000 | 2024-06-28 12:44PM EDT | 15.00 | 0.63 | 0.60 | 0.70 | -0.02 | -3.08% | 114 | 1,692 | 50.20% |
| S250117P00018000 | 2024-06-28 2:24PM EDT | 18.00 | 1.51 | 1.40 | 1.55 | -0.09 | -5.63% | 12 | 906 | 48.98% |
| S250117P00020000 | 2024-06-28 11:42AM EDT | 20.00 | 2.30 | 2.20 | 2.40 | -0.05 | -2.13% | 10 | 2,035 | 47.80% |
| S250117P00023000 | 2024-06-28 9:42AM EDT | 23.00 | 4.00 | 3.80 | 4.00 | -0.10 | -2.44% | 2 | 1,504 | 44.95% |
| S250117P00025000 | 2024-06-28 9:56AM EDT | 25.00 | 5.30 | 5.10 | 5.80 | -2.90 | -35.37% | 1 | 432 | 51.27% |
| S250117P00027000 | 2024-05-31 3:57PM EDT | 27.00 | 10.10 | 6.50 | 7.40 | 0.00 | - | 69 | 285 | 52.30% |
| S250117P00030000 | 2024-06-17 9:31AM EDT | 30.00 | 11.65 | 9.00 | 9.80 | 0.00 | - | 7 | 176 | 50.20% |
| S250117P00032000 | 2024-03-25 10:03AM EDT | 32.00 | 10.00 | 10.90 | 11.10 | 0.00 | - | 31 | 246 | 34.96% |
| S250117P00035000 | 2024-03-11 11:13AM EDT | 35.00 | 10.50 | 13.10 | 13.40 | 0.00 | - | 1 | 8 | 0.00% |
| S250117P00037000 | 2024-06-10 10:42AM EDT | 37.00 | 19.29 | 15.30 | 16.70 | 0.00 | - | 10 | 5 | 63.92% |
| S250117P00040000 | 2024-03-04 3:43PM EDT | 40.00 | 13.90 | 17.50 | 17.90 | 0.00 | - | 19 | 10 | 0.00% |
| S250117P00042000 | 2024-03-14 10:02AM EDT | 42.00 | 18.59 | 19.80 | 20.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.