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
61 913,49 +169,44 (+0,27 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO260116C00005000 | 2023-11-20 11:59AM EDT | 5.00 | 10.00 | 12.30 | 14.30 | 0.00 | - | 1 | 0 | 191.60% |
| SONO260116C00007500 | 2024-02-06 12:33PM EDT | 7.50 | 9.90 | 11.00 | 13.80 | 0.00 | - | 1 | 12 | 176.37% |
| SONO260116C00010000 | 2024-04-30 3:52PM EDT | 10.00 | 8.40 | 7.00 | 7.50 | 0.00 | - | 2 | 97 | 68.99% |
| SONO260116C00012500 | 2024-06-12 9:56AM EDT | 12.50 | 5.80 | 4.50 | 7.20 | 0.00 | - | 1 | 33 | 65.11% |
| SONO260116C00015000 | 2024-06-11 11:06AM EDT | 15.00 | 4.05 | 3.50 | 3.90 | 0.00 | - | 1 | 68 | 51.22% |
| SONO260116C00017500 | 2024-05-31 3:53PM EDT | 17.50 | 3.20 | 2.65 | 2.85 | 0.00 | - | 2 | 162 | 48.41% |
| SONO260116C00020000 | 2024-06-13 1:27PM EDT | 20.00 | 2.15 | 1.85 | 2.10 | -0.10 | -4.44% | 1 | 176 | 47.00% |
| SONO260116C00022500 | 2024-05-28 1:58PM EDT | 22.50 | 1.86 | 0.00 | 4.90 | 0.00 | - | 3 | 32 | 58.35% |
| SONO260116C00025000 | 2024-06-14 11:01AM EDT | 25.00 | 1.10 | 0.90 | 1.95 | -0.23 | -17.29% | 1 | 57 | 57.13% |
| SONO260116C00030000 | 2024-04-01 12:22PM EDT | 30.00 | 1.95 | 1.15 | 1.35 | 0.00 | - | 20 | 274 | 55.44% |
| SONO260116C00035000 | 2024-06-13 11:38AM EDT | 35.00 | 0.75 | 0.10 | 0.70 | 0.00 | - | 2 | 38 | 52.05% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SONO260116P00010000 | 2023-12-04 10:45AM EDT | 10.00 | 1.25 | 0.00 | 2.55 | 0.00 | - | 5 | 9 | 52.54% |
| SONO260116P00012500 | 2024-05-30 9:49AM EDT | 12.50 | 1.37 | 0.75 | 2.15 | 0.00 | - | 2 | 62 | 48.51% |
| SONO260116P00015000 | 2024-06-07 9:32AM EDT | 15.00 | 2.45 | 0.00 | 2.85 | 0.00 | - | 1 | 25 | 39.04% |
| SONO260116P00017500 | 2024-05-31 9:50AM EDT | 17.50 | 3.60 | 3.80 | 4.10 | 0.00 | - | 3 | 132 | 34.13% |
| SONO260116P00020000 | 2024-05-23 10:04AM EDT | 20.00 | 5.10 | 5.50 | 5.80 | 0.00 | - | 1 | 40 | 31.23% |
| SONO260116P00025000 | 2024-05-23 12:54PM EDT | 25.00 | 9.14 | 9.70 | 12.00 | 0.00 | - | 1 | 8 | 60.08% |
