La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0659 -0,0014 (-0,13 %) Gold future
2 296,00 -6,90 (-0,30 %) Bitcoin EUR
56 415,00 -2 821,75 (-4,76 %)
Samsara Inc. (IOT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503C00026000 | 2024-03-22 11:34AM EDT | 26.00 | 10.70 | 4.20 | 4.40 | 0.00 | - | 1 | 2 | 0.00% |
| IOT240503C00028000 | 2024-04-15 1:41PM EDT | 28.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IOT240503C00028500 | 2024-04-23 11:14AM EDT | 28.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240503C00029000 | 2024-04-30 2:18PM EDT | 29.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240503C00030000 | 2024-04-29 12:01PM EDT | 30.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| IOT240503C00030500 | 2024-04-22 10:41AM EDT | 30.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240503C00031000 | 2024-04-26 10:08AM EDT | 31.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| IOT240503C00031500 | 2024-04-30 2:33PM EDT | 31.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| IOT240503C00032000 | 2024-04-26 2:58PM EDT | 32.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IOT240503C00032500 | 2024-04-25 10:13AM EDT | 32.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240503C00033000 | 2024-04-29 1:14PM EDT | 33.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IOT240503C00033500 | 2024-04-29 2:32PM EDT | 33.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IOT240503C00034000 | 2024-04-30 10:00AM EDT | 34.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| IOT240503C00034500 | 2024-04-30 3:22PM EDT | 34.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240503C00035000 | 2024-04-30 3:44PM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| IOT240503C00035500 | 2024-04-30 3:42PM EDT | 35.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| IOT240503C00036000 | 2024-04-30 2:02PM EDT | 36.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| IOT240503C00036500 | 2024-04-30 3:07PM EDT | 36.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| IOT240503C00037000 | 2024-04-30 3:59PM EDT | 37.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| IOT240503C00037500 | 2024-04-30 3:48PM EDT | 37.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| IOT240503C00038000 | 2024-04-30 3:19PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
| IOT240503C00038500 | 2024-04-30 3:50PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| IOT240503C00039000 | 2024-04-30 10:06AM EDT | 39.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IOT240503C00039500 | 2024-04-29 10:52AM EDT | 39.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| IOT240503C00040000 | 2024-04-30 1:12PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IOT240503C00041000 | 2024-04-05 3:15PM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IOT240503C00042000 | 2024-04-09 12:23PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IOT240503C00043000 | 2024-04-04 12:20PM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| IOT240503C00044000 | 2024-04-01 11:20AM EDT | 44.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240503P00025000 | 2024-04-12 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240503P00025500 | 2024-04-22 11:42AM EDT | 25.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IOT240503P00026000 | 2024-04-22 12:31PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| IOT240503P00026500 | 2024-04-22 12:12PM EDT | 26.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| IOT240503P00027000 | 2024-04-22 9:48AM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IOT240503P00027500 | 2024-04-22 9:48AM EDT | 27.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| IOT240503P00028000 | 2024-04-29 2:55PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IOT240503P00028500 | 2024-04-23 9:37AM EDT | 28.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| IOT240503P00029000 | 2024-04-29 12:46PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IOT240503P00029500 | 2024-04-24 9:30AM EDT | 29.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240503P00030000 | 2024-04-30 1:56PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IOT240503P00030500 | 2024-04-22 9:41AM EDT | 30.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| IOT240503P00031000 | 2024-04-29 3:27PM EDT | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IOT240503P00031500 | 2024-04-26 10:20AM EDT | 31.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IOT240503P00032000 | 2024-04-29 10:36AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IOT240503P00032500 | 2024-04-30 3:51PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| IOT240503P00033000 | 2024-04-30 10:34AM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| IOT240503P00033500 | 2024-04-30 10:07AM EDT | 33.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| IOT240503P00034000 | 2024-04-30 3:58PM EDT | 34.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| IOT240503P00034500 | 2024-04-29 3:52PM EDT | 34.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| IOT240503P00035000 | 2024-04-30 3:47PM EDT | 35.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| IOT240503P00036000 | 2024-04-30 1:14PM EDT | 36.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| IOT240503P00036500 | 2024-04-29 11:45AM EDT | 36.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| IOT240503P00037000 | 2024-04-30 11:29AM EDT | 37.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| IOT240503P00038000 | 2024-04-26 11:02AM EDT | 38.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IOT240503P00039000 | 2024-03-26 10:38AM EDT | 39.00 | 2.22 | 5.40 | 5.70 | 0.00 | - | 1 | 0 | 232.42% |
| IOT240503P00040000 | 2024-03-26 1:32PM EDT | 40.00 | 2.67 | 4.60 | 5.80 | 0.00 | - | 1 | 0 | 106.25% |
