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
61.816,24 +927,80 (+1,52%)
SentinelOne, Inc. (S)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240705C00011000 | 2024-06-21 10:31AM EDT | 11.00 | 7.17 | 9.30 | 12.00 | 0.00 | - | 2 | 2 | 460.55% |
| S240705C00015000 | 2024-06-27 10:00AM EDT | 15.00 | 5.00 | 4.00 | 7.90 | 0.00 | - | 2 | 5 | 466.80% |
| S240705C00016000 | 2024-06-17 12:31PM EDT | 16.00 | 2.40 | 3.00 | 6.90 | 0.00 | - | 1 | 5 | 414.84% |
| S240705C00016500 | 2024-06-12 3:02PM EDT | 16.50 | 2.05 | 2.50 | 6.40 | 0.00 | - | 5 | 30 | 389.84% |
| S240705C00017000 | 2024-06-27 12:25PM EDT | 17.00 | 3.83 | 2.00 | 4.10 | 0.00 | - | 10 | 7 | 100.78% |
| S240705C00017500 | 2024-06-28 2:57PM EDT | 17.50 | 3.51 | 3.40 | 5.40 | +0.21 | +6.36% | 11 | 56 | 222.66% |
| S240705C00018000 | 2024-06-28 3:16PM EDT | 18.00 | 2.95 | 1.95 | 5.00 | 0.00 | - | 13 | 93 | 148.05% |
| S240705C00018500 | 2024-06-28 3:37PM EDT | 18.50 | 2.53 | 0.75 | 4.40 | +0.56 | +28.43% | 3 | 324 | 57.81% |
| S240705C00019000 | 2024-06-28 3:08PM EDT | 19.00 | 2.05 | 2.00 | 4.20 | -0.05 | -2.38% | 3 | 1,028 | 186.33% |
| S240705C00019500 | 2024-06-28 3:47PM EDT | 19.50 | 1.50 | 1.55 | 2.65 | +0.08 | +5.63% | 16 | 699 | 112.50% |
| S240705C00020000 | 2024-06-28 2:23PM EDT | 20.00 | 1.06 | 1.10 | 1.25 | -0.09 | -7.83% | 9 | 333 | 55.27% |
| S240705C00020500 | 2024-06-28 1:34PM EDT | 20.50 | 0.70 | 0.70 | 0.85 | -0.08 | -10.26% | 16 | 87 | 50.00% |
| S240705C00021000 | 2024-06-28 3:57PM EDT | 21.00 | 0.45 | 0.40 | 0.55 | -0.05 | -10.00% | 543 | 1,969 | 48.83% |
| S240705C00021500 | 2024-06-28 3:50PM EDT | 21.50 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 44 | 118 | 45.31% |
| S240705C00022000 | 2024-06-28 3:29PM EDT | 22.00 | 0.12 | 0.05 | 0.15 | -0.06 | -33.33% | 102 | 3,253 | 43.95% |
| S240705C00022500 | 2024-06-28 1:13PM EDT | 22.50 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 13 | 51 | 56.25% |
| S240705C00023000 | 2024-06-28 11:13AM EDT | 23.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 11 | 68 | 54.69% |
| S240705C00023500 | 2024-06-28 9:51AM EDT | 23.50 | 0.10 | 0.00 | 0.15 | +0.10 | - | 10 | 0 | 63.67% |
| S240705C00024000 | 2024-06-27 3:26PM EDT | 24.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 3 | 72.66% |
| S240705C00024500 | 2024-06-28 3:30PM EDT | 24.50 | 0.05 | 0.05 | 0.15 | -0.55 | -91.67% | 1 | 1 | 86.72% |
| S240705C00025000 | 2024-06-28 3:06PM EDT | 25.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 15 | 5 | 81.25% |
| S240705C00029000 | 2024-05-24 12:39PM EDT | 29.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 205.27% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| S240705P00015000 | 2024-06-28 10:08AM EDT | 15.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 5 | 29 | 131.25% |
| S240705P00016000 | 2024-06-18 3:51PM EDT | 16.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 7 | 248.44% |
| S240705P00016500 | 2024-06-05 2:35PM EDT | 16.50 | 0.40 | 0.00 | 2.05 | 0.00 | - | 3 | 7 | 285.55% |
| S240705P00017000 | 2024-06-26 9:43AM EDT | 17.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 19 | 236 | 218.36% |
| S240705P00017500 | 2024-06-26 9:43AM EDT | 17.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 30 | 199.80% |
| S240705P00018000 | 2024-06-28 3:58PM EDT | 18.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 292 | 78.13% |
| S240705P00018500 | 2024-06-27 1:05PM EDT | 18.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 60 | 67.19% |
| S240705P00019000 | 2024-06-28 3:47PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 62 | 46 | 56.25% |
| S240705P00019500 | 2024-06-28 10:28AM EDT | 19.50 | 0.05 | 0.05 | 0.15 | +0.05 | - | 2 | 0 | 54.69% |
| S240705P00020000 | 2024-06-28 3:57PM EDT | 20.00 | 0.14 | 0.05 | 0.15 | -0.06 | -30.00% | 4 | 14 | 48.83% |
| S240705P00020500 | 2024-06-28 3:58PM EDT | 20.50 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 1 | 4 | 44.73% |
| S240705P00021000 | 2024-06-28 3:55PM EDT | 21.00 | 0.45 | 0.35 | 0.45 | +0.45 | - | 23 | 23 | 44.14% |
| S240705P00021500 | 2024-06-28 1:04PM EDT | 21.50 | 0.95 | 0.65 | 0.75 | +0.95 | - | 3 | 0 | 45.31% |
| S240705P00022000 | 2024-06-28 3:55PM EDT | 22.00 | 1.10 | 1.00 | 1.20 | +1.10 | - | 20 | 1 | 55.47% |
| S240705P00022500 | 2024-06-04 3:22PM EDT | 22.50 | 5.17 | 0.50 | 1.60 | 0.00 | - | 1 | 1 | 56.25% |
| S240705P00023500 | 2024-06-28 10:23AM EDT | 23.50 | 2.35 | 1.40 | 4.20 | +2.35 | - | 24 | 0 | 105.27% |
| S240705P00024000 | 2024-06-28 10:23AM EDT | 24.00 | 2.85 | 1.80 | 5.20 | +2.85 | - | 1 | 0 | 140.43% |
| S240705P00026000 | 2024-05-30 1:13PM EDT | 26.00 | 6.57 | 3.10 | 7.10 | 0.00 | - | 2 | 0 | 122.27% |
© 2024 Yahoo. Todos os direitos reservados.