Italia markets open in 8 hours 45 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
56.959,09 -1.580,08 (-2,70%) CMC Crypto 200
1.307,04 +12,37 (+0,96%)
Samsara Inc. (IOT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240510C00025000 | 2024-04-22 11:29AM EDT | 25.00 | 5.00 | 12.10 | 13.60 | 0.00 | - | - | 1 | 295.31% |
| IOT240510C00028000 | 2024-05-03 10:31AM EDT | 28.00 | 9.49 | 9.40 | 10.70 | 0.00 | - | 1 | 1 | 253.52% |
| IOT240510C00030000 | 2024-05-06 2:13PM EDT | 30.00 | 9.00 | 6.60 | 8.60 | 0.00 | - | 3 | 151 | 188.28% |
| IOT240510C00031000 | 2024-04-22 2:55PM EDT | 31.00 | 1.32 | 5.70 | 7.70 | 0.00 | - | 1 | 1 | 187.50% |
| IOT240510C00031500 | 2024-04-22 1:41PM EDT | 31.50 | 0.90 | 5.00 | 7.20 | 0.00 | - | - | 2 | 176.95% |
| IOT240510C00032000 | 2024-05-03 3:22PM EDT | 32.00 | 5.90 | 5.80 | 6.60 | 0.00 | - | 1 | 10 | 148.44% |
| IOT240510C00032500 | 2024-05-03 11:18AM EDT | 32.50 | 5.22 | 4.20 | 6.20 | +0.28 | +5.67% | 1 | 32 | 155.86% |
| IOT240510C00033000 | 2024-05-01 3:05PM EDT | 33.00 | 3.40 | 4.00 | 5.80 | 0.00 | - | 21 | 34 | 159.57% |
| IOT240510C00033500 | 2024-05-01 10:09AM EDT | 33.50 | 1.55 | 3.00 | 5.20 | 0.00 | - | 3 | 19 | 134.77% |
| IOT240510C00034000 | 2024-05-07 12:35PM EDT | 34.00 | 4.34 | 3.50 | 4.70 | 0.00 | - | 5 | 59 | 124.41% |
| IOT240510C00034500 | 2024-05-02 10:46AM EDT | 34.50 | 1.55 | 2.40 | 4.20 | 0.00 | - | - | 17 | 113.87% |
| IOT240510C00035000 | 2024-05-07 9:31AM EDT | 35.00 | 3.46 | 3.10 | 3.70 | 0.00 | - | 1 | 66 | 103.32% |
| IOT240510C00035500 | 2024-05-03 2:13PM EDT | 35.50 | 2.53 | 1.85 | 3.10 | 0.00 | - | 20 | 33 | 80.08% |
| IOT240510C00036000 | 2024-05-07 3:59PM EDT | 36.00 | 2.13 | 2.30 | 2.60 | -0.23 | -9.75% | 1 | 175 | 70.12% |
| IOT240510C00036500 | 2024-05-08 10:08AM EDT | 36.50 | 1.47 | 1.80 | 2.15 | +0.27 | +22.50% | 1 | 41 | 65.43% |
| IOT240510C00037000 | 2024-05-07 11:47AM EDT | 37.00 | 1.53 | 0.50 | 1.65 | 0.00 | - | 16 | 150 | 54.30% |
| IOT240510C00037500 | 2024-05-08 11:16AM EDT | 37.50 | 0.84 | 1.00 | 1.25 | -0.11 | -11.58% | 1 | 48 | 51.17% |
| IOT240510C00038000 | 2024-05-08 3:46PM EDT | 38.00 | 0.70 | 0.70 | 0.80 | -0.20 | -22.22% | 70 | 104 | 41.41% |
| IOT240510C00038500 | 2024-05-08 10:45AM EDT | 38.50 | 0.41 | 0.40 | 0.55 | -0.19 | -31.67% | 21 | 59 | 42.77% |
| IOT240510C00039000 | 2024-05-08 3:33PM EDT | 39.00 | 0.20 | 0.20 | 0.30 | -0.15 | -42.86% | 10 | 161 | 38.87% |
| IOT240510C00039500 | 2024-05-08 3:50PM EDT | 39.50 | 0.15 | 0.10 | 0.75 | -0.05 | -25.00% | 18 | 64 | 61.23% |
| IOT240510C00040000 | 2024-05-07 2:48PM EDT | 40.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 17 | 122 | 40.82% |
| IOT240510C00040500 | 2024-05-07 11:10AM EDT | 40.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 41.02% |
| IOT240510C00041000 | 2024-05-06 3:08PM EDT | 41.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 26 | 47.66% |
| IOT240510C00041500 | 2024-05-07 9:44AM EDT | 41.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 1 | 98.05% |
| IOT240510C00043000 | 2024-05-03 9:46AM EDT | 43.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 79.69% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240510P00025000 | 2024-04-30 9:54AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 210.94% |
| IOT240510P00026000 | 2024-04-30 9:54AM EDT | 26.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 228.13% |
| IOT240510P00027000 | 2024-04-30 10:01AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 88 | 176.56% |
| IOT240510P00027500 | 2024-04-22 11:09AM EDT | 27.50 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 1 | 199.61% |
| IOT240510P00028000 | 2024-04-30 9:52AM EDT | 28.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 190.63% |
| IOT240510P00029000 | 2024-04-30 10:01AM EDT | 29.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 32 | 33 | 143.75% |
| IOT240510P00030000 | 2024-04-29 12:47PM EDT | 30.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 53 | 62 | 129.69% |
| IOT240510P00031000 | 2024-05-01 2:28PM EDT | 31.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 173 | 114.06% |
| IOT240510P00031500 | 2024-04-25 10:45AM EDT | 31.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 106.25% |
| IOT240510P00032000 | 2024-05-07 11:55AM EDT | 32.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 18 | 111.72% |
| IOT240510P00032500 | 2024-04-29 3:45PM EDT | 32.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 112.11% |
| IOT240510P00033000 | 2024-05-03 1:38PM EDT | 33.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 110.16% |
| IOT240510P00033500 | 2024-05-02 3:27PM EDT | 33.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 18 | 78.13% |
| IOT240510P00034000 | 2024-05-06 2:33PM EDT | 34.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 68 | 98.05% |
| IOT240510P00034500 | 2024-05-06 11:34AM EDT | 34.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 78.52% |
| IOT240510P00035000 | 2024-05-07 10:17AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 76 | 56.25% |
| IOT240510P00035500 | 2024-05-03 10:56AM EDT | 35.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 56.25% |
| IOT240510P00036000 | 2024-05-08 1:03PM EDT | 36.00 | 0.07 | 0.00 | 0.70 | +0.01 | +16.67% | 11 | 300 | 88.09% |
| IOT240510P00036500 | 2024-05-06 3:30PM EDT | 36.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 50 | 68 | 48.44% |
| IOT240510P00037000 | 2024-05-08 10:30AM EDT | 37.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 25 | 67 | 44.92% |
| IOT240510P00037500 | 2024-05-08 11:34AM EDT | 37.50 | 0.32 | 0.15 | 0.25 | +0.07 | +28.00% | 28 | 254 | 43.56% |
| IOT240510P00038000 | 2024-05-08 1:26PM EDT | 38.00 | 0.68 | 0.25 | 0.40 | -0.02 | -2.86% | 117 | 38 | 42.19% |
| IOT240510P00039000 | 2024-05-08 1:26PM EDT | 39.00 | 1.38 | 0.75 | 0.95 | +0.28 | +25.45% | 1 | 422 | 43.56% |
| IOT240510P00040000 | 2024-05-03 2:24PM EDT | 40.00 | 2.25 | 1.50 | 2.70 | 0.00 | - | 3 | 3 | 79.88% |
© 2024 Yahoo. Tutti i diritti riservati.