La bourse est fermée
Dow Jones
38 853,16 +45,83 (+0,12 %) Nasdaq
17 158,93 -28,98 (-0,17 %) Nikkei 225
38 703,51 +213,34 (+0,55 %) EUR/USD
1,0886 +0,0012 (+0,11 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
65 789,16 +135,38 (+0,21 %)
Samsara Inc. (IOT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:35AM EDT. Marché ouvert.
Prix d’exercice:35.00
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240607C00035000 | 2024-06-06 11:17AM EDT | 2024-06-07 | 2.42 | 2.40 | 2.45 | +0.02 | +0.83% | 219 | 1,309 | 279.30% |
| IOT240614C00035000 | 2024-06-06 10:33AM EDT | 2024-06-14 | 2.60 | 2.55 | 2.65 | 0.00 | - | 79 | 359 | 139.84% |
| IOT240621C00035000 | 2024-06-06 11:07AM EDT | 2024-06-21 | 2.70 | 2.60 | 2.75 | +0.01 | +0.37% | 244 | 4,435 | 107.52% |
| IOT240628C00035000 | 2024-06-06 11:01AM EDT | 2024-06-28 | 2.83 | 2.70 | 2.85 | +0.08 | +2.91% | 16 | 28 | 92.63% |
| IOT240705C00035000 | 2024-06-04 10:48AM EDT | 2024-07-05 | 2.65 | 1.05 | 2.95 | 0.00 | - | 16 | 23 | 61.23% |
| IOT240712C00035000 | 2024-06-06 11:12AM EDT | 2024-07-12 | 3.05 | 1.35 | 3.10 | +0.01 | +0.33% | 2 | 7 | 60.33% |
| IOT240719C00035000 | 2024-06-06 11:08AM EDT | 2024-07-19 | 3.09 | 3.00 | 3.20 | +0.04 | +1.28% | 19 | 1,837 | 73.83% |
| IOT240816C00035000 | 2024-06-06 9:57AM EDT | 2024-08-16 | 3.70 | 3.50 | 3.60 | +0.10 | +2.78% | 11 | 492 | 65.19% |
| IOT241018C00035000 | 2024-06-06 11:19AM EDT | 2024-10-18 | 5.09 | 5.00 | 5.20 | +0.09 | +1.76% | 2 | 568 | 66.41% |
| IOT250117C00035000 | 2024-06-06 9:36AM EDT | 2025-01-17 | 6.51 | 6.40 | 6.60 | +0.09 | +1.40% | 2 | 2,764 | 64.60% |
| IOT260116C00035000 | 2024-06-04 12:02PM EDT | 2026-01-16 | 10.56 | 9.50 | 10.50 | +0.36 | +3.53% | 8 | 215 | 61.04% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240607P00035000 | 2024-06-06 11:08AM EDT | 2024-06-07 | 3.20 | 3.20 | 3.30 | -0.24 | -6.98% | 54 | 2,243 | 273.44% |
| IOT240614P00035000 | 2024-06-06 10:39AM EDT | 2024-06-14 | 3.31 | 3.30 | 3.50 | -0.22 | -6.23% | 1 | 178 | 135.94% |
| IOT240621P00035000 | 2024-06-06 10:31AM EDT | 2024-06-21 | 3.39 | 3.40 | 3.50 | -0.11 | -3.14% | 1 | 3,985 | 103.71% |
| IOT240628P00035000 | 2024-06-03 12:28PM EDT | 2024-06-28 | 3.90 | 3.40 | 3.70 | 0.00 | - | 10 | 9 | 89.40% |
| IOT240705P00035000 | 2024-06-03 12:30PM EDT | 2024-07-05 | 4.10 | 3.40 | 3.70 | 0.00 | - | 1 | 2 | 78.27% |
| IOT240719P00035000 | 2024-06-06 10:17AM EDT | 2024-07-19 | 3.70 | 3.70 | 3.80 | -0.10 | -2.63% | 8 | 1,434 | 68.87% |
| IOT240816P00035000 | 2024-06-05 2:54PM EDT | 2024-08-16 | 3.89 | 4.00 | 4.10 | -0.31 | -7.38% | 7 | 491 | 58.81% |
| IOT241018P00035000 | 2024-06-06 10:39AM EDT | 2024-10-18 | 5.24 | 5.20 | 5.40 | -0.38 | -6.76% | 4 | 424 | 58.11% |
| IOT250117P00035000 | 2024-06-05 2:58PM EDT | 2025-01-17 | 6.30 | 6.10 | 6.30 | 0.00 | - | 13 | 763 | 53.37% |
| IOT260116P00035000 | 2024-06-05 9:48AM EDT | 2026-01-16 | 9.00 | 7.50 | 9.80 | 0.00 | - | 12 | 83 | 54.44% |
