Marchés français ouverture 4 h 4 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 719,35 -227,58 (-0,58 %) EUR/USD
1,0861 +0,0002 (+0,02 %) HANG SENG
19 322,69 +102,07 (+0,53 %) Bitcoin EUR
64 510,94 -1 104,30 (-1,68 %)
Samsara Inc. (IOT)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:30.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240524C00030000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 10.50 | 8.90 | 11.20 | 0.00 | - | 20 | 50 | 237.50% |
| IOT240531C00030000 | 2024-05-06 11:46AM EDT | 2024-05-31 | 9.32 | 10.00 | 11.20 | 0.00 | - | 50 | 54 | 130.08% |
| IOT240607C00030000 | 2024-05-17 3:43PM EDT | 2024-06-07 | 11.20 | 10.80 | 13.20 | 0.00 | - | 1 | 21 | 152.15% |
| IOT240621C00030000 | 2024-05-20 3:38PM EDT | 2024-06-21 | 11.42 | 11.20 | 11.50 | 0.00 | - | 1 | 305 | 83.20% |
| IOT240719C00030000 | 2024-05-20 12:43PM EDT | 2024-07-19 | 11.75 | 10.90 | 13.50 | 0.00 | - | 1 | 260 | 87.16% |
| IOT240816C00030000 | 2024-05-21 10:59AM EDT | 2024-08-16 | 11.75 | 9.90 | 13.50 | -0.21 | -1.76% | 5 | 70 | 59.91% |
| IOT241018C00030000 | 2024-05-20 10:04AM EDT | 2024-10-18 | 13.00 | 12.90 | 13.10 | 0.00 | - | 1 | 162 | 67.19% |
| IOT250117C00030000 | 2024-05-21 10:53AM EDT | 2025-01-17 | 14.01 | 14.00 | 15.30 | -0.28 | -1.96% | 1 | 4,111 | 71.22% |
| IOT260116C00030000 | 2024-05-15 3:30PM EDT | 2026-01-16 | 18.60 | 15.80 | 18.40 | 0.00 | - | 3 | 532 | 60.99% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240524P00030000 | 2024-04-19 12:24PM EDT | 2024-05-24 | 1.73 | 0.00 | 0.20 | 0.00 | - | 3 | 14 | 196.09% |
| IOT240531P00030000 | 2024-05-09 3:06PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.50 | 0.00 | - | 9 | 30 | 130.08% |
| IOT240607P00030000 | 2024-05-21 11:27AM EDT | 2024-06-07 | 0.26 | 0.15 | 0.25 | +0.08 | +44.44% | 28 | 18 | 94.92% |
| IOT240614P00030000 | 2024-05-16 3:39PM EDT | 2024-06-14 | 0.30 | 0.20 | 0.35 | 0.00 | - | 3 | 7 | 85.94% |
| IOT240621P00030000 | 2024-05-21 10:38AM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 4 | 2,473 | 77.25% |
| IOT240628P00030000 | 2024-05-14 3:55PM EDT | 2024-06-28 | 0.48 | 0.30 | 1.00 | 0.00 | - | 1 | 3 | 86.62% |
| IOT240719P00030000 | 2024-05-20 11:04AM EDT | 2024-07-19 | 0.50 | 0.40 | 0.50 | 0.00 | - | 2 | 1,397 | 62.31% |
| IOT240816P00030000 | 2024-05-17 10:59AM EDT | 2024-08-16 | 0.70 | 0.60 | 0.70 | 0.00 | - | 1 | 393 | 57.23% |
| IOT241018P00030000 | 2024-05-16 3:47PM EDT | 2024-10-18 | 1.50 | 1.30 | 1.50 | 0.00 | - | 20 | 834 | 57.15% |
| IOT250117P00030000 | 2024-05-15 10:09AM EDT | 2025-01-17 | 2.40 | 2.15 | 2.45 | 0.00 | - | 5 | 764 | 55.91% |
| IOT260116P00030000 | 2024-05-17 11:40AM EDT | 2026-01-16 | 4.70 | 4.50 | 4.90 | 0.00 | - | 1 | 207 | 51.58% |
