La bourse ferme dans 40 min
CAC 40
7 493,40 -37,32 (-0,50 %) Euro Stoxx 50
4 909,42 +6,82 (+0,14 %) Dow Jones
39 432,59 +268,53 (+0,69 %) EUR/USD
1,0714 +0,0005 (+0,04 %) Gold future
2 336,00 -0,60 (-0,03 %) Bitcoin EUR
56 791,90 -968,21 (-1,68 %)
Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:50AM EDT. Marché ouvert.
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 | 308.40% |
| SONO250117C00005000 | 2023-11-15 3:09PM EDT | 5.00 | 6.80 | 11.40 | 13.70 | 0.00 | - | 1 | 5 | 290.43% |
| SONO250117C00007500 | 2023-12-14 12:22PM EDT | 7.50 | 10.34 | 9.30 | 9.60 | 0.00 | - | 1 | 125 | 165.82% |
| SONO250117C00010000 | 2024-06-27 12:31PM EDT | 10.00 | 5.10 | 5.20 | 5.40 | 0.00 | - | 7 | 173 | 57.91% |
| SONO250117C00012500 | 2024-06-27 10:37AM EDT | 12.50 | 3.20 | 3.30 | 3.50 | 0.00 | - | 3 | 148 | 51.12% |
| SONO250117C00015000 | 2024-06-27 10:44AM EDT | 15.00 | 1.77 | 1.85 | 1.95 | 0.00 | - | 5 | 317 | 46.58% |
| SONO250117C00017500 | 2024-06-20 3:39PM EDT | 17.50 | 0.92 | 0.90 | 1.05 | 0.00 | - | 2 | 364 | 44.78% |
| SONO250117C00020000 | 2024-06-25 3:53PM EDT | 20.00 | 0.45 | 0.35 | 0.60 | 0.00 | - | 38 | 608 | 45.70% |
| SONO250117C00022500 | 2024-06-14 10:32AM EDT | 22.50 | 0.35 | 0.05 | 0.70 | 0.00 | - | 1 | 1,115 | 58.35% |
| SONO250117C00025000 | 2024-06-21 10:53AM EDT | 25.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 295 | 54.10% |
| SONO250117C00030000 | 2024-06-14 11:01AM EDT | 30.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 1 | 147 | 56.84% |
| SONO250117C00035000 | 2024-03-15 10:28AM EDT | 35.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 75 | 589 | 73.24% |
| SONO250117C00040000 | 2024-05-02 9:57AM EDT | 40.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 135 | 86.23% |
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 | 160.16% |
| 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 | 80.47% |
| SONO250117P00010000 | 2024-04-16 9:30AM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 12.50% |
| SONO250117P00012500 | 2024-06-27 11:34AM EDT | 12.50 | 0.80 | 0.70 | 0.80 | 0.00 | - | 10 | 832 | 42.14% |
| SONO250117P00015000 | 2024-06-26 1:20PM EDT | 15.00 | 1.80 | 1.70 | 1.80 | 0.00 | - | 1 | 178 | 38.14% |
| SONO250117P00017500 | 2024-06-21 9:42AM EDT | 17.50 | 3.50 | 3.20 | 3.40 | 0.00 | - | 3 | 116 | 35.65% |
| SONO250117P00020000 | 2024-06-18 10:50AM EDT | 20.00 | 4.86 | 5.30 | 5.50 | 0.00 | - | 1 | 64 | 35.25% |
| SONO250117P00022500 | 2024-05-13 9:49AM EDT | 22.50 | 5.70 | 6.00 | 8.30 | 0.00 | - | 7 | 7 | 54.69% |
| SONO250117P00025000 | 2024-06-27 9:58AM EDT | 25.00 | 10.40 | 10.10 | 10.40 | 0.00 | - | 5 | 0 | 46.09% |
| SONO250117P00030000 | 2024-06-26 10:19AM EDT | 30.00 | 15.40 | 14.90 | 15.70 | 0.00 | - | 7 | 0 | 71.78% |
