La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 073,03 +326,53 (+0,53 %)
Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO250117C00002500 | 2023-05-12 11:20AM EDT | 2.50 | 13.50 | 12.70 | 14.30 | 0.00 | - | - | 1 | 250.39% |
| SONO250117C00005000 | 2023-11-15 3:09PM EDT | 5.00 | 6.80 | 11.40 | 13.70 | 0.00 | - | 1 | 5 | 255.66% |
| SONO250117C00007500 | 2023-12-14 12:22PM EDT | 7.50 | 10.34 | 9.30 | 9.60 | 0.00 | - | 1 | 125 | 146.58% |
| SONO250117C00010000 | 2024-04-19 10:42AM EDT | 10.00 | 7.67 | 6.40 | 9.70 | 0.00 | - | 2 | 173 | 139.21% |
| SONO250117C00012500 | 2024-05-20 3:56PM EDT | 12.50 | 4.90 | 3.70 | 3.90 | 0.00 | - | 7 | 148 | 52.83% |
| SONO250117C00015000 | 2024-06-14 1:09PM EDT | 15.00 | 2.29 | 2.15 | 2.30 | -0.26 | -10.20% | 48 | 257 | 48.22% |
| SONO250117C00017500 | 2024-06-10 11:16AM EDT | 17.50 | 1.20 | 1.15 | 1.25 | -0.17 | -12.41% | 1 | 360 | 44.73% |
| SONO250117C00020000 | 2024-06-12 10:39AM EDT | 20.00 | 0.90 | 0.60 | 0.65 | 0.00 | - | 2 | 566 | 43.21% |
| SONO250117C00022500 | 2024-06-14 10:32AM EDT | 22.50 | 0.35 | 0.15 | 0.40 | -0.05 | -12.50% | 1 | 1,115 | 44.97% |
| SONO250117C00025000 | 2024-06-14 3:55PM EDT | 25.00 | 0.20 | 0.10 | 0.40 | -0.05 | -20.00% | 10 | 295 | 52.44% |
| SONO250117C00030000 | 2024-06-14 11:01AM EDT | 30.00 | 0.17 | 0.05 | 0.30 | -0.13 | -43.33% | 1 | 148 | 53.52% |
| SONO250117C00035000 | 2024-03-15 10:28AM EDT | 35.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 75 | 589 | 69.34% |
| SONO250117C00040000 | 2024-05-02 9:57AM EDT | 40.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 135 | 81.93% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO250117P00002500 | 2022-12-05 11:01AM EDT | 2.50 | 0.08 | 0.00 | 0.39 | 0.00 | - | - | 12 | 157.03% |
| SONO250117P00005000 | 2023-10-11 11:15AM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SONO250117P00007500 | 2024-04-01 3:15PM EDT | 7.50 | 0.10 | 0.00 | 0.80 | 0.00 | - | 11 | 46 | 79.98% |
| SONO250117P00010000 | 2024-04-16 9:30AM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 12.50% |
| SONO250117P00012500 | 2024-06-04 11:02AM EDT | 12.50 | 0.65 | 0.65 | 0.75 | 0.00 | - | 10 | 735 | 42.04% |
| SONO250117P00015000 | 2024-06-13 9:55AM EDT | 15.00 | 1.35 | 1.55 | 1.70 | 0.00 | - | 3 | 179 | 38.57% |
| SONO250117P00017500 | 2024-06-04 10:22AM EDT | 17.50 | 2.71 | 3.00 | 3.20 | 0.00 | - | 20 | 113 | 35.94% |
| SONO250117P00020000 | 2024-06-03 2:06PM EDT | 20.00 | 4.57 | 4.90 | 5.10 | 0.00 | - | 2 | 63 | 31.35% |
| SONO250117P00022500 | 2024-05-13 9:49AM EDT | 22.50 | 5.70 | 6.00 | 8.30 | 0.00 | - | 7 | 7 | 61.23% |
| SONO250117P00025000 | 2024-05-07 3:18PM EDT | 25.00 | 7.60 | 7.50 | 11.00 | 0.00 | - | 5 | 0 | 74.80% |
| SONO250117P00030000 | 2023-04-24 3:57PM EDT | 30.00 | 9.80 | 14.90 | 16.10 | 0.00 | - | 7 | 0 | 73.93% |
