La bourse ferme dans 35 min
CAC 40
7 489,81 -40,91 (-0,54 %) Euro Stoxx 50
4 905,39 +2,79 (+0,06 %) Dow Jones
39 396,01 +231,95 (+0,59 %) EUR/USD
1,0725 +0,0016 (+0,15 %) Gold future
2 336,00 -0,60 (-0,03 %) Bitcoin EUR
56 684,95 -927,86 (-1,61 %)
Sonos, Inc. (SONO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:55AM EDT. Marché ouvert.
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 | 215.23% |
| SONO260116C00007500 | 2024-06-21 12:31PM EDT | 7.50 | 8.00 | 7.50 | 8.30 | 0.00 | - | 2 | 11 | 56.35% |
| SONO260116C00010000 | 2024-06-18 3:50PM EDT | 10.00 | 5.30 | 5.30 | 6.40 | 0.00 | - | 1 | 96 | 59.08% |
| SONO260116C00012500 | 2024-06-27 10:40AM EDT | 12.50 | 4.50 | 4.60 | 4.80 | 0.00 | - | 3 | 36 | 51.86% |
| SONO260116C00015000 | 2024-06-27 12:07PM EDT | 15.00 | 3.30 | 3.30 | 3.60 | 0.00 | - | 1 | 69 | 51.03% |
| SONO260116C00017500 | 2024-06-27 3:12PM EDT | 17.50 | 2.35 | 2.35 | 2.55 | 0.00 | - | 1 | 162 | 47.63% |
| SONO260116C00020000 | 2024-06-24 12:56PM EDT | 20.00 | 1.96 | 1.60 | 1.85 | 0.00 | - | 1 | 187 | 46.34% |
| SONO260116C00022500 | 2024-05-28 1:58PM EDT | 22.50 | 1.86 | 1.05 | 1.35 | 0.00 | - | 3 | 32 | 45.58% |
| SONO260116C00025000 | 2024-06-14 11:01AM EDT | 25.00 | 1.10 | 0.75 | 1.00 | 0.00 | - | 1 | 58 | 45.24% |
| SONO260116C00030000 | 2024-04-01 12:22PM EDT | 30.00 | 1.95 | 1.15 | 1.35 | 0.00 | - | 20 | 274 | 57.74% |
| SONO260116C00035000 | 2024-06-13 11:38AM EDT | 35.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | 2 | 38 | 50.68% |
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 | 51.66% |
| SONO260116P00012500 | 2024-05-30 9:49AM EDT | 12.50 | 1.37 | 1.50 | 1.65 | 0.00 | - | 2 | 62 | 39.23% |
| SONO260116P00015000 | 2024-06-28 9:32AM EDT | 15.00 | 2.70 | 2.60 | 2.75 | -0.01 | -0.37% | 4 | 34 | 35.84% |
| SONO260116P00017500 | 2024-06-20 11:58AM EDT | 17.50 | 4.30 | 4.00 | 4.40 | 0.00 | - | 3 | 132 | 35.57% |
| SONO260116P00020000 | 2024-05-23 10:04AM EDT | 20.00 | 5.10 | 5.70 | 6.10 | 0.00 | - | 1 | 40 | 31.89% |
| SONO260116P00025000 | 2024-05-23 12:54PM EDT | 25.00 | 9.14 | 8.20 | 12.20 | 0.00 | - | 1 | 8 | 60.08% |
