La bourse est fermée
Dow Jones
39 866,34 +59,57 (+0,15 %) Nasdaq
16 793,84 -1,04 (-0,01 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0858 -0,0004 (-0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 708,67 +2 759,11 (+4,45 %)
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.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240524C00028000 | 2024-05-09 2:19PM EDT | 28.00 | 11.45 | 12.30 | 13.00 | 0.00 | - | 1 | 2 | 231.25% |
| IOT240524C00030000 | 2024-05-15 9:30AM EDT | 30.00 | 10.50 | 10.80 | 11.00 | 0.00 | - | 20 | 50 | 171.09% |
| IOT240524C00031000 | 2024-05-01 9:48AM EDT | 31.00 | 4.10 | 8.20 | 10.70 | 0.00 | - | 1 | 11 | 273.44% |
| IOT240524C00032000 | 2024-05-17 12:48PM EDT | 32.00 | 9.02 | 8.80 | 9.00 | 0.00 | - | 1 | 42 | 140.63% |
| IOT240524C00032500 | 2024-05-10 10:38AM EDT | 32.50 | 7.30 | 6.80 | 8.50 | 0.00 | - | - | 1 | 153.91% |
| IOT240524C00033000 | 2024-05-20 11:01AM EDT | 33.00 | 7.88 | 7.80 | 8.00 | 0.00 | - | 4 | 19 | 125.78% |
| IOT240524C00033500 | 2024-05-15 3:19PM EDT | 33.50 | 8.77 | 7.30 | 7.50 | 0.00 | - | - | 2 | 118.75% |
| IOT240524C00034000 | 2024-05-15 2:51PM EDT | 34.00 | 8.25 | 6.80 | 7.00 | 0.00 | - | 1 | 41 | 111.33% |
| IOT240524C00035000 | 2024-05-20 11:29AM EDT | 35.00 | 5.71 | 5.10 | 6.40 | 0.00 | - | 1 | 962 | 159.18% |
| IOT240524C00036000 | 2024-05-17 2:57PM EDT | 36.00 | 5.03 | 3.30 | 5.90 | 0.00 | - | 14 | 57 | 181.15% |
| IOT240524C00037000 | 2024-05-20 11:29AM EDT | 37.00 | 3.76 | 3.80 | 4.00 | 0.00 | - | 1 | 88 | 68.36% |
| IOT240524C00037500 | 2024-05-16 3:53PM EDT | 37.50 | 3.39 | 3.30 | 4.10 | 0.00 | - | - | 5 | 93.16% |
| IOT240524C00038000 | 2024-05-20 12:20PM EDT | 38.00 | 2.85 | 2.90 | 3.30 | 0.00 | - | 2 | 45 | 75.10% |
| IOT240524C00038500 | 2024-05-13 9:43AM EDT | 38.50 | 2.35 | 2.40 | 2.60 | 0.00 | - | 10 | 46 | 57.03% |
| IOT240524C00039000 | 2024-05-17 2:30PM EDT | 39.00 | 1.95 | 1.95 | 2.05 | 0.00 | - | 7 | 56 | 52.83% |
| IOT240524C00039500 | 2024-05-17 3:30PM EDT | 39.50 | 1.81 | 1.55 | 1.80 | 0.00 | - | 6 | 53 | 52.73% |
| IOT240524C00040000 | 2024-05-20 9:33AM EDT | 40.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 400 | 166 | 50.20% |
| IOT240524C00040500 | 2024-05-20 12:33PM EDT | 40.50 | 1.00 | 0.90 | 0.95 | 0.00 | - | 51 | 79 | 46.88% |
| IOT240524C00041000 | 2024-05-21 11:05AM EDT | 41.00 | 0.65 | 0.60 | 0.70 | -0.20 | -23.53% | 10 | 86 | 46.88% |
| IOT240524C00041500 | 2024-05-21 10:22AM EDT | 41.50 | 0.43 | 0.45 | 0.50 | -0.17 | -28.33% | 3 | 71 | 46.88% |
| IOT240524C00042000 | 2024-05-20 3:59PM EDT | 42.00 | 0.41 | 0.25 | 0.35 | 0.00 | - | 280 | 349 | 47.27% |
| IOT240524C00042500 | 2024-05-21 9:33AM EDT | 42.50 | 0.28 | 0.15 | 0.25 | +0.02 | +7.69% | 22 | 98 | 48.44% |
| IOT240524C00043000 | 2024-05-20 2:30PM EDT | 43.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 18 | 452 | 51.95% |
| IOT240524C00043500 | 2024-05-20 12:36PM EDT | 43.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 9 | 53.91% |
| IOT240524C00044000 | 2024-05-20 11:10AM EDT | 44.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1 | 42 | 53.91% |
| IOT240524C00044500 | 2024-05-21 11:07AM EDT | 44.50 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 11 | 3 | 55.86% |
| IOT240524C00045000 | 2024-05-17 3:30PM EDT | 45.00 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 20 | 62 | 65.43% |
| IOT240524C00045500 | 2024-05-16 10:10AM EDT | 45.50 | 0.15 | 0.05 | 0.30 | 0.00 | - | - | 10 | 81.64% |
| IOT240524C00046000 | 2024-05-16 9:54AM EDT | 46.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | - | 10 | 87.50% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240524P00023000 | 2024-04-19 11:32AM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 15 | 31 | 373.44% |
| IOT240524P00024000 | 2024-05-07 10:07AM EDT | 24.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 0 | 305.47% |
| IOT240524P00025000 | 2024-05-07 10:06AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 7 | 239.06% |
| IOT240524P00026000 | 2024-05-07 10:01AM EDT | 26.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 56 | 265.63% |
| IOT240524P00027000 | 2024-05-06 2:24PM EDT | 27.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 40 | 43 | 205.47% |
| IOT240524P00028000 | 2024-05-09 12:53PM EDT | 28.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 42 | 228.91% |
| IOT240524P00029000 | 2024-05-13 3:02PM EDT | 29.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 2 | 24 | 210.94% |
| IOT240524P00030000 | 2024-04-19 12:24PM EDT | 30.00 | 1.73 | 0.00 | 0.20 | 0.00 | - | 3 | 14 | 167.97% |
| IOT240524P00031000 | 2024-05-13 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 5 | 181.64% |
| IOT240524P00032000 | 2024-05-15 2:08PM EDT | 32.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 21 | 164.84% |
| IOT240524P00032500 | 2024-05-16 3:23PM EDT | 32.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 32 | 160.74% |
| IOT240524P00033000 | 2024-05-20 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 111 | 166.99% |
| IOT240524P00033500 | 2024-05-07 9:55AM EDT | 33.50 | 0.20 | 0.00 | 0.55 | 0.00 | - | - | 15 | 147.66% |
| IOT240524P00034000 | 2024-05-20 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 74 | 77 | 135.74% |
| IOT240524P00034500 | 2024-05-20 9:42AM EDT | 34.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 90 | 100 | 127.34% |
| IOT240524P00035000 | 2024-05-15 11:56AM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 40 | 104.30% |
| IOT240524P00035500 | 2024-05-16 10:08AM EDT | 35.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 9 | 36 | 96.68% |
| IOT240524P00036000 | 2024-05-15 2:33PM EDT | 36.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 89.06% |
| IOT240524P00036500 | 2024-05-20 11:05AM EDT | 36.50 | 0.08 | 0.00 | 0.70 | 0.00 | - | 10 | 12 | 105.47% |
| IOT240524P00037000 | 2024-05-20 11:11AM EDT | 37.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 20 | 46 | 66.80% |
| IOT240524P00037500 | 2024-05-21 9:43AM EDT | 37.50 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 10 | 91 | 55.47% |
| IOT240524P00038000 | 2024-05-20 3:31PM EDT | 38.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 17 | 22 | 52.34% |
| IOT240524P00038500 | 2024-05-17 2:53PM EDT | 38.50 | 0.21 | 0.05 | 0.15 | 0.00 | - | 5 | 94 | 50.98% |
| IOT240524P00039000 | 2024-05-20 10:10AM EDT | 39.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 21 | 32 | 47.66% |
| IOT240524P00039500 | 2024-05-20 11:11AM EDT | 39.50 | 0.33 | 0.20 | 0.30 | 0.00 | - | 25 | 124 | 46.68% |
| IOT240524P00040000 | 2024-05-20 3:07PM EDT | 40.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 32 | 407 | 43.16% |
| IOT240524P00040500 | 2024-05-21 9:43AM EDT | 40.50 | 0.45 | 0.50 | 0.60 | -0.05 | -10.00% | 10 | 63 | 43.36% |
| IOT240524P00041000 | 2024-05-21 9:31AM EDT | 41.00 | 0.80 | 0.75 | 0.80 | -0.03 | -3.61% | 3 | 45 | 40.43% |
| IOT240524P00041500 | 2024-05-17 12:45PM EDT | 41.50 | 1.20 | 1.00 | 1.10 | 0.00 | - | 245 | 148 | 40.04% |
| IOT240524P00042500 | 2024-05-17 9:34AM EDT | 42.50 | 2.20 | 1.45 | 2.05 | 0.00 | - | 1 | 1 | 55.37% |
| IOT240524P00043000 | 2024-05-09 12:20PM EDT | 43.00 | 4.00 | 2.20 | 3.20 | 0.00 | - | 3 | 3 | 74.80% |
