La bourse ferme dans 6 h 23 min
CAC 40
8 039,13 +46,26 (+0,58 %) Euro Stoxx 50
5 028,89 +45,22 (+0,91 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0841 -0,0013 (-0,12 %) Gold future
2 346,20 +0,40 (+0,02 %) Bitcoin EUR
63 789,30 +1 309,76 (+2,10 %)
Samsara Inc. (IOT)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240614C00028000 | 2024-05-29 1:07PM EDT | 28.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IOT240614C00029000 | 2024-05-30 2:30PM EDT | 29.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240614C00030000 | 2024-05-31 1:57PM EDT | 30.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| IOT240614C00031000 | 2024-05-31 3:38PM EDT | 31.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IOT240614C00032000 | 2024-05-31 1:14PM EDT | 32.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IOT240614C00033000 | 2024-05-31 3:52PM EDT | 33.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| IOT240614C00034000 | 2024-05-31 3:26PM EDT | 34.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| IOT240614C00035000 | 2024-05-31 3:42PM EDT | 35.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 6.25% |
| IOT240614C00035500 | 2024-05-31 11:57AM EDT | 35.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IOT240614C00036000 | 2024-05-31 3:31PM EDT | 36.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| IOT240614C00036500 | 2024-05-30 1:44PM EDT | 36.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| IOT240614C00037000 | 2024-05-31 3:10PM EDT | 37.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| IOT240614C00037500 | 2024-05-31 3:36PM EDT | 37.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| IOT240614C00038000 | 2024-05-31 3:49PM EDT | 38.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| IOT240614C00038500 | 2024-05-31 3:24PM EDT | 38.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| IOT240614C00039000 | 2024-05-31 3:24PM EDT | 39.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| IOT240614C00039500 | 2024-05-31 3:24PM EDT | 39.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IOT240614C00040000 | 2024-05-31 3:24PM EDT | 40.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| IOT240614C00040500 | 2024-05-28 11:23AM EDT | 40.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| IOT240614C00041000 | 2024-05-31 3:49PM EDT | 41.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IOT240614C00041500 | 2024-05-31 10:01AM EDT | 41.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IOT240614C00042000 | 2024-05-30 9:53AM EDT | 42.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| IOT240614C00042500 | 2024-05-28 12:07PM EDT | 42.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| IOT240614C00043000 | 2024-05-31 2:05PM EDT | 43.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| IOT240614C00044000 | 2024-05-30 2:16PM EDT | 44.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| IOT240614C00045000 | 2024-05-31 3:56PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IOT240614C00046000 | 2024-05-22 10:38AM EDT | 46.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240614C00047000 | 2024-05-24 12:10PM EDT | 47.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| IOT240614C00048000 | 2024-05-28 9:36AM EDT | 48.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240614C00050000 | 2024-05-29 10:38AM EDT | 50.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| IOT240614C00051000 | 2024-05-23 11:33AM EDT | 51.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240614P00020000 | 2024-05-31 3:54PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| IOT240614P00025000 | 2024-05-31 3:58PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| IOT240614P00026000 | 2024-05-31 2:44PM EDT | 26.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| IOT240614P00027000 | 2024-05-30 3:50PM EDT | 27.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IOT240614P00028000 | 2024-05-31 3:43PM EDT | 28.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| IOT240614P00029000 | 2024-05-31 3:51PM EDT | 29.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| IOT240614P00030000 | 2024-05-31 3:48PM EDT | 30.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| IOT240614P00031000 | 2024-05-31 2:59PM EDT | 31.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| IOT240614P00032000 | 2024-05-31 3:59PM EDT | 32.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| IOT240614P00033000 | 2024-05-31 3:52PM EDT | 33.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| IOT240614P00034000 | 2024-05-31 1:49PM EDT | 34.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| IOT240614P00035000 | 2024-05-31 11:19AM EDT | 35.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IOT240614P00035500 | 2024-05-30 2:48PM EDT | 35.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| IOT240614P00036000 | 2024-05-31 2:17PM EDT | 36.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| IOT240614P00037000 | 2024-05-31 11:22AM EDT | 37.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| IOT240614P00038000 | 2024-05-30 9:36AM EDT | 38.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240614P00038500 | 2024-05-28 12:09PM EDT | 38.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240614P00039000 | 2024-05-31 3:20PM EDT | 39.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IOT240614P00039500 | 2024-05-28 11:29AM EDT | 39.50 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240614P00040000 | 2024-05-30 2:30PM EDT | 40.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| IOT240614P00041000 | 2024-05-28 12:07PM EDT | 41.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240614P00042000 | 2024-05-21 12:00PM EDT | 42.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IOT240614P00043000 | 2024-05-20 12:42PM EDT | 43.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| IOT240614P00044000 | 2024-05-21 12:01PM EDT | 44.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| IOT240614P00045000 | 2024-05-20 9:48AM EDT | 45.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
