La bourse est fermée
Dow Jones
39 424,31 -246,73 (-0,62 %) Nasdaq
16 944,82 +143,28 (+0,85 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0827 0,0000 (-0,00 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 799,95 -2 175,76 (-3,35 %)
Samsara Inc. (IOT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:34PM EDT. Marché ouvert.
Prix d’exercice:30.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240524C00030000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 10.50 | 9.20 | 11.70 | 0.00 | - | 20 | 50 | 457.42% |
| IOT240531C00030000 | 2024-05-06 11:46AM EDT | 2024-05-31 | 9.32 | 9.60 | 11.00 | 0.00 | - | 2 | 54 | 160.94% |
| IOT240607C00030000 | 2024-05-17 3:43PM EDT | 2024-06-07 | 11.20 | 10.60 | 11.00 | 0.00 | - | 1 | 21 | 105.27% |
| IOT240621C00030000 | 2024-05-20 3:38PM EDT | 2024-06-21 | 11.42 | 10.80 | 11.10 | 0.00 | - | 1 | 305 | 85.55% |
| IOT240719C00030000 | 2024-05-22 3:46PM EDT | 2024-07-19 | 11.10 | 11.00 | 11.30 | 0.00 | - | 4 | 260 | 68.65% |
| IOT240816C00030000 | 2024-05-21 10:59AM EDT | 2024-08-16 | 10.90 | 11.40 | 11.60 | -0.85 | -7.23% | 5 | 65 | 65.16% |
| IOT241018C00030000 | 2024-05-22 11:44AM EDT | 2024-10-18 | 13.10 | 12.40 | 12.70 | 0.00 | - | 12 | 162 | 66.31% |
| IOT250117C00030000 | 2024-05-23 10:34AM EDT | 2025-01-17 | 13.60 | 13.60 | 13.90 | -0.20 | -1.45% | 1 | 4,111 | 65.60% |
| IOT260116C00030000 | 2024-05-23 10:43AM EDT | 2026-01-16 | 17.30 | 17.00 | 18.00 | -0.20 | -1.14% | 9 | 532 | 65.95% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240524P00030000 | 2024-04-19 12:24PM EDT | 2024-05-24 | 1.73 | 0.00 | 0.20 | 0.00 | - | 3 | 14 | 232.81% |
| IOT240531P00030000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 148.05% |
| IOT240607P00030000 | 2024-05-21 11:27AM EDT | 2024-06-07 | 0.26 | 0.20 | 0.25 | 0.00 | - | 28 | 46 | 97.66% |
| IOT240614P00030000 | 2024-05-16 3:39PM EDT | 2024-06-14 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 7 | 87.40% |
| IOT240621P00030000 | 2024-05-22 3:24PM EDT | 2024-06-21 | 0.33 | 0.30 | 0.40 | 0.00 | - | 1 | 2,473 | 79.69% |
| IOT240628P00030000 | 2024-05-14 3:55PM EDT | 2024-06-28 | 0.48 | 0.35 | 0.45 | 0.00 | - | 1 | 3 | 74.32% |
| IOT240719P00030000 | 2024-05-20 11:04AM EDT | 2024-07-19 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 1,397 | 63.23% |
| IOT240816P00030000 | 2024-05-17 10:59AM EDT | 2024-08-16 | 0.70 | 0.65 | 0.75 | 0.00 | - | 1 | 393 | 57.57% |
| IOT241018P00030000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 1.50 | 1.45 | 1.55 | 0.00 | - | 20 | 834 | 57.81% |
| IOT250117P00030000 | 2024-05-22 3:53PM EDT | 2025-01-17 | 2.40 | 2.30 | 2.45 | 0.00 | - | 1 | 764 | 55.93% |
| IOT260116P00030000 | 2024-05-22 10:33AM EDT | 2026-01-16 | 4.70 | 4.70 | 5.00 | 0.00 | - | 1 | 208 | 51.97% |
