La bourse ferme dans 1 h 26 min
CAC 40
8 040,96 +34,39 (+0,43 %) Euro Stoxx 50
5 066,72 +31,06 (+0,62 %) Dow Jones
38 930,99 +123,66 (+0,32 %) EUR/USD
1,0891 +0,0017 (+0,15 %) Gold future
2 379,60 +4,10 (+0,17 %) Bitcoin EUR
65 250,75 +308,25 (+0,47 %)
Samsara Inc. (IOT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:04AM EDT. Marché ouvert.
Prix d’exercice:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240607C00040000 | 2024-06-06 9:43AM EDT | 2024-06-07 | 0.93 | 0.70 | 1.05 | +0.13 | +16.25% | 101 | 1,983 | 262.31% |
| IOT240614C00040000 | 2024-06-05 3:42PM EDT | 2024-06-14 | 1.00 | 1.10 | 1.20 | 0.00 | - | 80 | 254 | 139.36% |
| IOT240621C00040000 | 2024-06-06 9:43AM EDT | 2024-06-21 | 1.24 | 1.20 | 1.35 | +0.14 | +12.73% | 5 | 4,280 | 109.67% |
| IOT240628C00040000 | 2024-06-05 2:20PM EDT | 2024-06-28 | 1.26 | 1.05 | 1.55 | 0.00 | - | 3 | 123 | 92.33% |
| IOT240705C00040000 | 2024-06-05 3:41PM EDT | 2024-07-05 | 1.28 | 1.10 | 2.00 | 0.00 | - | 10 | 49 | 88.13% |
| IOT240719C00040000 | 2024-06-06 9:30AM EDT | 2024-07-19 | 1.45 | 1.60 | 1.75 | +0.05 | +3.57% | 1 | 1,149 | 75.68% |
| IOT240816C00040000 | 2024-06-05 1:15PM EDT | 2024-08-16 | 1.92 | 1.75 | 2.55 | 0.00 | - | 43 | 818 | 67.68% |
| IOT241018C00040000 | 2024-06-05 3:42PM EDT | 2024-10-18 | 3.20 | 3.40 | 3.80 | 0.00 | - | 12 | 476 | 67.46% |
| IOT250117C00040000 | 2024-06-06 9:36AM EDT | 2025-01-17 | 4.75 | 4.80 | 5.80 | +0.10 | +2.15% | 2 | 3,920 | 67.99% |
| IOT260116C00040000 | 2024-06-04 11:48AM EDT | 2026-01-16 | 8.60 | 8.10 | 10.40 | 0.00 | - | 12 | 309 | 64.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240607P00040000 | 2024-06-05 1:44PM EDT | 2024-06-07 | 6.68 | 5.90 | 6.70 | 0.00 | - | 30 | 720 | 226.17% |
| IOT240614P00040000 | 2024-05-30 2:30PM EDT | 2024-06-14 | 5.45 | 6.10 | 7.00 | 0.00 | - | 16 | 151 | 122.17% |
| IOT240621P00040000 | 2024-06-06 9:30AM EDT | 2024-06-21 | 7.10 | 6.40 | 6.70 | -0.15 | -2.07% | 10 | 1,715 | 91.60% |
| IOT240628P00040000 | 2024-05-31 11:33AM EDT | 2024-06-28 | 8.32 | 6.50 | 7.40 | 0.00 | - | 6 | 36 | 90.63% |
| IOT240705P00040000 | 2024-05-31 12:45PM EDT | 2024-07-05 | 8.26 | 6.20 | 8.10 | 0.00 | - | 30 | 0 | 85.25% |
| IOT240712P00040000 | 2024-06-03 10:31AM EDT | 2024-07-12 | 7.70 | 6.20 | 8.00 | 0.00 | - | 30 | 30 | 75.44% |
| IOT240719P00040000 | 2024-06-05 3:56PM EDT | 2024-07-19 | 7.18 | 6.50 | 7.00 | 0.00 | - | 3 | 594 | 60.50% |
| IOT240816P00040000 | 2024-06-03 10:12AM EDT | 2024-08-16 | 8.00 | 7.00 | 7.90 | 0.00 | - | 1 | 84 | 60.55% |
| IOT241018P00040000 | 2024-06-04 12:37PM EDT | 2024-10-18 | 9.21 | 8.00 | 8.60 | 0.00 | - | 4 | 246 | 55.13% |
| IOT250117P00040000 | 2024-06-04 12:38PM EDT | 2025-01-17 | 10.10 | 8.90 | 9.40 | 0.00 | - | 78 | 848 | 50.73% |
| IOT260116P00040000 | 2024-06-04 10:55AM EDT | 2026-01-16 | 12.40 | 9.90 | 12.80 | 0.00 | - | 11 | 201 | 52.48% |
