Marchés français ouverture 4 h 23 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 723,52 -223,41 (-0,57 %) EUR/USD
1,0862 +0,0004 (+0,03 %) HANG SENG
19 302,96 +82,34 (+0,43 %) Bitcoin EUR
64 562,10 -934,70 (-1,43 %)
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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240524C00035000 | 2024-05-20 11:29AM EDT | 2024-05-24 | 5.71 | 5.70 | 6.20 | 0.00 | - | 1 | 962 | 50.00% |
| IOT240531C00035000 | 2024-05-20 10:05AM EDT | 2024-05-31 | 6.15 | 4.00 | 6.20 | 0.00 | - | 1 | 31 | 76.76% |
| IOT240607C00035000 | 2024-05-17 10:53AM EDT | 2024-06-07 | 7.15 | 6.70 | 8.40 | 0.00 | - | 1 | 45 | 118.90% |
| IOT240614C00035000 | 2024-05-20 12:49PM EDT | 2024-06-14 | 7.05 | 5.50 | 8.30 | 0.00 | - | 30 | 31 | 78.61% |
| IOT240621C00035000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 7.12 | 7.00 | 7.20 | -0.08 | -1.11% | 2 | 3,065 | 75.24% |
| IOT240628C00035000 | 2024-05-17 2:00PM EDT | 2024-06-28 | 7.23 | 7.10 | 8.90 | 0.00 | - | 1 | 1 | 90.53% |
| IOT240719C00035000 | 2024-05-20 10:44AM EDT | 2024-07-19 | 7.55 | 7.50 | 7.80 | 0.00 | - | 26 | 1,081 | 65.82% |
| IOT240816C00035000 | 2024-05-20 2:41PM EDT | 2024-08-16 | 8.10 | 7.50 | 9.80 | 0.00 | - | 10 | 522 | 69.92% |
| IOT241018C00035000 | 2024-05-21 3:57PM EDT | 2024-10-18 | 9.50 | 9.40 | 9.70 | -0.20 | -2.06% | 37 | 496 | 63.57% |
| IOT250117C00035000 | 2024-05-21 11:57AM EDT | 2025-01-17 | 11.00 | 10.30 | 11.30 | -0.05 | -0.45% | 1 | 2,744 | 61.26% |
| IOT260116C00035000 | 2024-05-20 10:12AM EDT | 2026-01-16 | 15.40 | 15.00 | 16.00 | 0.00 | - | 2 | 201 | 65.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240524P00035000 | 2024-05-15 11:56AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 40 | 122.66% |
| IOT240531P00035000 | 2024-05-16 2:40PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.45 | 0.00 | - | 15 | 27 | 76.76% |
| IOT240607P00035000 | 2024-05-21 3:10PM EDT | 2024-06-07 | 0.75 | 0.70 | 0.85 | -0.10 | -11.76% | 5 | 167 | 85.94% |
| IOT240614P00035000 | 2024-05-20 10:03AM EDT | 2024-06-14 | 0.95 | 0.85 | 1.00 | 0.00 | - | 1 | 128 | 77.73% |
| IOT240621P00035000 | 2024-05-21 3:42PM EDT | 2024-06-21 | 0.99 | 0.95 | 1.05 | -0.06 | -5.71% | 10 | 3,469 | 70.70% |
| IOT240628P00035000 | 2024-05-20 3:22PM EDT | 2024-06-28 | 1.20 | 1.05 | 1.20 | 0.00 | - | 2 | 7 | 67.29% |
| IOT240719P00035000 | 2024-05-21 3:50PM EDT | 2024-07-19 | 1.30 | 1.25 | 1.40 | -0.06 | -4.41% | 76 | 1,214 | 58.20% |
| IOT240816P00035000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 1.80 | 1.60 | 1.75 | +0.10 | +5.88% | 19 | 322 | 53.81% |
| IOT241018P00035000 | 2024-05-20 2:51PM EDT | 2024-10-18 | 2.90 | 2.75 | 2.90 | 0.00 | - | 229 | 251 | 54.71% |
| IOT250117P00035000 | 2024-05-21 3:05PM EDT | 2025-01-17 | 4.00 | 3.90 | 4.10 | -0.10 | -2.44% | 2 | 748 | 53.75% |
| IOT260116P00035000 | 2024-05-10 3:32PM EDT | 2026-01-16 | 7.30 | 6.60 | 7.10 | 0.00 | - | 1 | 70 | 51.22% |
