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
61.819,01 +949,65 (+1,56%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S260116C00003000 | 2024-06-28 9:46AM EDT | 3.00 | 18.40 | 16.90 | 20.60 | +1.40 | +8.24% | 1 | 8 | 138.77% |
| S260116C00008000 | 2024-06-11 1:31PM EDT | 8.00 | 10.50 | 11.50 | 16.30 | 0.00 | - | 1 | 4 | 74.12% |
| S260116C00010000 | 2024-06-28 10:25AM EDT | 10.00 | 12.50 | 10.00 | 13.70 | +2.10 | +20.19% | 2 | 89 | 58.20% |
| S260116C00013000 | 2024-06-28 3:41PM EDT | 13.00 | 10.13 | 9.80 | 10.70 | -0.07 | -0.69% | 22 | 61 | 65.33% |
| S260116C00015000 | 2024-06-28 11:01AM EDT | 15.00 | 9.21 | 8.80 | 9.20 | +0.39 | +4.42% | 4 | 415 | 62.99% |
| S260116C00017000 | 2024-06-27 12:23PM EDT | 17.00 | 7.86 | 7.70 | 8.10 | 0.00 | - | 55 | 278 | 61.40% |
| S260116C00020000 | 2024-06-28 10:51AM EDT | 20.00 | 6.95 | 6.20 | 6.60 | +0.64 | +10.14% | 1 | 578 | 58.77% |
| S260116C00022000 | 2024-06-28 11:19AM EDT | 22.00 | 5.80 | 5.40 | 5.80 | +0.40 | +7.41% | 15 | 387 | 57.93% |
| S260116C00025000 | 2024-06-28 11:18AM EDT | 25.00 | 4.75 | 4.30 | 4.70 | +0.31 | +6.98% | 2 | 3,601 | 56.13% |
| S260116C00027000 | 2024-06-26 11:22AM EDT | 27.00 | 2.65 | 3.70 | 4.10 | 0.00 | - | 1 | 326 | 55.32% |
| S260116C00030000 | 2024-06-28 10:03AM EDT | 30.00 | 3.01 | 2.95 | 3.20 | +0.11 | +3.79% | 6 | 4,841 | 53.63% |
| S260116C00032000 | 2024-06-27 11:16AM EDT | 32.00 | 2.46 | 2.50 | 2.85 | 0.00 | - | 10 | 141 | 53.25% |
| S260116C00035000 | 2024-06-27 10:47AM EDT | 35.00 | 1.89 | 1.95 | 2.30 | 0.00 | - | 2 | 3,698 | 52.22% |
| S260116C00037000 | 2024-05-17 1:48PM EDT | 37.00 | 2.45 | 0.00 | 2.35 | 0.00 | - | 4 | 24 | 57.35% |
| S260116C00040000 | 2024-06-28 3:57PM EDT | 40.00 | 1.40 | 1.45 | 1.60 | +0.08 | +6.06% | 21 | 1,725 | 51.83% |
| S260116C00042000 | 2024-06-28 9:32AM EDT | 42.00 | 1.20 | 1.00 | 1.40 | +0.35 | +41.18% | 1 | 243 | 52.44% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S260116P00010000 | 2024-06-27 11:28AM EDT | 10.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 10 | 129 | 58.25% |
| S260116P00013000 | 2024-06-28 10:54AM EDT | 13.00 | 1.15 | 1.25 | 1.40 | -0.15 | -11.54% | 1 | 10,192 | 51.12% |
| S260116P00015000 | 2024-06-28 10:22AM EDT | 15.00 | 1.85 | 1.65 | 2.05 | -0.55 | -22.92% | 6 | 35 | 50.83% |
| S260116P00017000 | 2024-06-24 3:18PM EDT | 17.00 | 3.10 | 2.40 | 2.80 | 0.00 | - | 1 | 83 | 48.98% |
| S260116P00020000 | 2024-06-27 12:04PM EDT | 20.00 | 4.12 | 3.80 | 4.20 | 0.00 | - | 3 | 44 | 46.84% |
| S260116P00022000 | 2024-05-31 3:53PM EDT | 22.00 | 6.85 | 4.90 | 5.30 | 0.00 | - | 2 | 64 | 45.61% |
| S260116P00025000 | 2024-04-05 12:25PM EDT | 25.00 | 6.70 | 7.00 | 7.40 | 0.00 | - | 6 | 21 | 46.12% |
| S260116P00027000 | 2024-06-10 1:18PM EDT | 27.00 | 10.25 | 8.00 | 9.20 | 0.00 | - | 2 | 34 | 49.13% |
| S260116P00030000 | 2024-06-17 10:49AM EDT | 30.00 | 12.20 | 8.70 | 10.70 | 0.00 | - | 50 | 74 | 40.31% |
| S260116P00032000 | 2024-03-05 11:41AM EDT | 32.00 | 10.10 | 11.10 | 11.60 | 0.00 | - | - | 1 | 30.35% |
| S260116P00035000 | 2023-12-29 10:57AM EDT | 35.00 | 10.10 | 10.40 | 12.00 | 0.00 | - | 4 | 1 | 0.00% |
| S260116P00040000 | 2024-05-07 11:35AM EDT | 40.00 | 18.52 | 20.60 | 24.70 | 0.00 | - | 41 | 21 | 74.83% |
| S260116P00042000 | 2024-04-26 10:10AM EDT | 42.00 | 20.40 | 20.30 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.