Italia markets closed
Dow Jones
39.431,51 -81,33 (-0,21%) Nasdaq
16.388,24 +47,37 (+0,29%) Nikkei 225
38.179,46 -49,65 (-0,13%) EUR/USD
1,0792 +0,0020 (+0,18%) Bitcoin EUR
58.479,90 +1.635,61 (+2,88%) CMC Crypto 200
1.297,78 +37,57 (+2,98%)
Samsara Inc. (IOT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240517C00017500 | 2024-05-01 10:05AM EDT | 17.50 | 16.70 | 21.90 | 22.10 | 0.00 | - | - | 1 | 309.38% |
| IOT240517C00020000 | 2024-05-09 10:39AM EDT | 20.00 | 19.00 | 19.30 | 21.60 | 0.00 | - | 30 | 28 | 503.13% |
| IOT240517C00021000 | 2024-05-09 12:20PM EDT | 21.00 | 18.30 | 18.40 | 18.80 | 0.00 | - | 3 | 3 | 298.44% |
| IOT240517C00022500 | 2024-03-21 1:11PM EDT | 22.50 | 15.70 | 6.20 | 9.90 | 0.00 | - | - | 1 | 0.00% |
| IOT240517C00024000 | 2024-05-10 3:30PM EDT | 24.00 | 15.90 | 14.20 | 17.20 | 0.00 | - | 5 | 6 | 270.31% |
| IOT240517C00025000 | 2024-04-22 2:51PM EDT | 25.00 | 6.10 | 14.40 | 14.90 | 0.00 | - | 6 | 6 | 239.45% |
| IOT240517C00025500 | 2024-04-22 11:13AM EDT | 25.50 | 4.60 | 13.80 | 14.10 | 0.00 | - | - | 4 | 217.19% |
| IOT240517C00026000 | 2024-04-22 2:02PM EDT | 26.00 | 5.07 | 13.40 | 13.60 | 0.00 | - | - | 1 | 168.75% |
| IOT240517C00027500 | 2024-04-22 10:05AM EDT | 27.50 | 3.20 | 11.90 | 14.10 | 0.00 | - | - | 1 | 314.84% |
| IOT240517C00028000 | 2024-05-01 10:44AM EDT | 28.00 | 6.50 | 11.20 | 11.60 | 0.00 | - | 2 | 5 | 177.34% |
| IOT240517C00030000 | 2024-05-10 3:47PM EDT | 30.00 | 9.70 | 9.30 | 9.70 | 0.00 | - | 2 | 178 | 117.19% |
| IOT240517C00030500 | 2024-05-01 9:40AM EDT | 30.50 | 4.40 | 8.80 | 11.10 | 0.00 | - | - | 1 | 244.34% |
| IOT240517C00031500 | 2024-04-26 11:02AM EDT | 31.50 | 4.80 | 7.80 | 8.20 | 0.00 | - | 1 | 5 | 99.22% |
| IOT240517C00032000 | 2024-05-10 3:31PM EDT | 32.00 | 7.91 | 7.40 | 8.80 | 0.00 | - | 6 | 1,238 | 181.25% |
| IOT240517C00032500 | 2024-05-10 3:38PM EDT | 32.50 | 7.40 | 6.90 | 7.50 | 0.00 | - | 11 | 197 | 127.15% |
| IOT240517C00033000 | 2024-05-07 1:09PM EDT | 33.00 | 5.27 | 6.40 | 6.60 | 0.00 | - | 10 | 42 | 81.25% |
| IOT240517C00033500 | 2024-05-07 1:49PM EDT | 33.50 | 4.90 | 5.90 | 7.90 | 0.00 | - | 2 | 85 | 178.71% |
| IOT240517C00034000 | 2024-05-10 12:42PM EDT | 34.00 | 5.83 | 4.50 | 5.70 | 0.00 | - | 10 | 265 | 104.30% |
| IOT240517C00034500 | 2024-05-09 1:41PM EDT | 34.50 | 5.10 | 4.90 | 5.20 | 0.00 | - | 10 | 29 | 75.39% |
| IOT240517C00035000 | 2024-05-13 10:39AM EDT | 35.00 | 5.20 | 3.50 | 4.60 | +0.20 | +4.00% | 3 | 500 | 76.56% |
| IOT240517C00035500 | 2024-05-08 2:55PM EDT | 35.50 | 4.88 | 4.00 | 4.20 | +2.08 | +74.29% | 1 | 91 | 69.73% |
| IOT240517C00036000 | 2024-05-10 10:00AM EDT | 36.00 | 3.89 | 3.50 | 3.70 | 0.00 | - | 4 | 926 | 62.70% |
| IOT240517C00037000 | 2024-05-13 2:36PM EDT | 37.00 | 3.40 | 1.70 | 2.75 | +0.32 | +10.39% | 1 | 654 | 62.40% |
| IOT240517C00037500 | 2024-05-13 10:46AM EDT | 37.50 | 2.85 | 1.20 | 2.30 | +0.62 | +27.80% | 2 | 11 | 57.81% |
| IOT240517C00038000 | 2024-05-13 12:17PM EDT | 38.00 | 2.35 | 1.75 | 1.90 | +0.20 | +9.30% | 21 | 232 | 50.59% |
| IOT240517C00038500 | 2024-05-13 2:43PM EDT | 38.50 | 2.15 | 1.35 | 1.50 | +0.35 | +19.44% | 15 | 52 | 51.86% |
| IOT240517C00039000 | 2024-05-13 2:16PM EDT | 39.00 | 1.58 | 1.10 | 1.20 | +0.31 | +24.41% | 3 | 295 | 51.95% |
| IOT240517C00039500 | 2024-05-13 2:43PM EDT | 39.50 | 1.45 | 0.80 | 0.90 | +0.37 | +34.26% | 30 | 137 | 49.90% |
| IOT240517C00040000 | 2024-05-13 3:54PM EDT | 40.00 | 0.63 | 0.60 | 0.70 | -0.22 | -22.68% | 81 | 1,748 | 50.98% |
| IOT240517C00040500 | 2024-05-13 3:07PM EDT | 40.50 | 0.65 | 0.40 | 0.50 | +0.10 | +18.18% | 18 | 49 | 49.81% |
| IOT240517C00041000 | 2024-05-13 3:35PM EDT | 41.00 | 0.38 | 0.25 | 0.35 | -0.07 | -15.56% | 25 | 269 | 49.12% |
| IOT240517C00041500 | 2024-05-13 12:57PM EDT | 41.50 | 0.31 | 0.15 | 0.25 | +0.01 | +3.33% | 2 | 79 | 49.61% |
| IOT240517C00042000 | 2024-05-13 3:16PM EDT | 42.00 | 0.22 | 0.10 | 0.20 | +0.02 | +10.00% | 58 | 62 | 52.34% |
| IOT240517C00042500 | 2024-05-13 2:47PM EDT | 42.50 | 0.18 | 0.05 | 0.15 | +0.03 | +20.00% | 4 | 10 | 53.71% |
| IOT240517C00043000 | 2024-05-13 2:43PM EDT | 43.00 | 0.21 | 0.05 | 0.10 | -0.01 | -4.55% | 15 | 2 | 50.00% |
| IOT240517C00043500 | 2024-05-09 1:11PM EDT | 43.50 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 11 | 50.39% |
| IOT240517C00044000 | 2024-05-13 3:09PM EDT | 44.00 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 92 | 31 | 55.08% |
| IOT240517C00045000 | 2024-05-13 12:17PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 221 | 64.06% |
| IOT240517C00050000 | 2024-05-13 1:11PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 3 | 141 | 92.97% |
| IOT240517C00055000 | 2024-05-07 12:21PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 123.44% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240517P00022500 | 2024-05-01 3:16PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| IOT240517P00025000 | 2024-05-03 3:17PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 50.00% |
| IOT240517P00026500 | 2024-04-23 12:15PM EDT | 26.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 151.56% |
| IOT240517P00027000 | 2024-05-03 2:10PM EDT | 27.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 145.31% |
| IOT240517P00027500 | 2024-04-26 11:31AM EDT | 27.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 139.06% |
| IOT240517P00028000 | 2024-04-23 12:51PM EDT | 28.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 2 | 157.81% |
| IOT240517P00028500 | 2024-04-26 11:31AM EDT | 28.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 150.78% |
| IOT240517P00029000 | 2024-04-30 3:55PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IOT240517P00029500 | 2024-04-23 12:15PM EDT | 29.50 | 0.37 | 0.00 | 0.15 | 0.00 | - | - | 2 | 136.72% |
| IOT240517P00030000 | 2024-05-13 3:27PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 541 | 109.38% |
| IOT240517P00030500 | 2024-04-25 2:50PM EDT | 30.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 83 | 123.44% |
| IOT240517P00031000 | 2024-05-13 10:55AM EDT | 31.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 102 | 97.66% |
| IOT240517P00031500 | 2024-05-10 9:47AM EDT | 31.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 69 | 110.55% |
| IOT240517P00032000 | 2024-05-13 3:46PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 101 | 27 | 96.88% |
| IOT240517P00032500 | 2024-05-13 1:16PM EDT | 32.50 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 14 | 5 | 90.63% |
| IOT240517P00033000 | 2024-05-13 2:04PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 7 | 16 | 84.38% |
| IOT240517P00033500 | 2024-05-13 9:45AM EDT | 33.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 66 | 85.16% |
| IOT240517P00034000 | 2024-05-13 2:05PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 40 | 302 | 72.66% |
| IOT240517P00034500 | 2024-05-08 11:33AM EDT | 34.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 5 | 114 | 72.27% |
| IOT240517P00035000 | 2024-05-13 1:21PM EDT | 35.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 8 | 1,076 | 66.02% |
| IOT240517P00035500 | 2024-05-09 2:01PM EDT | 35.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 105 | 59.77% |
| IOT240517P00036000 | 2024-05-10 2:54PM EDT | 36.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 54 | 180 | 57.42% |
| IOT240517P00036500 | 2024-05-09 10:39AM EDT | 36.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 9 | 19 | 56.84% |
| IOT240517P00037000 | 2024-05-13 11:12AM EDT | 37.00 | 0.11 | 0.10 | 0.20 | -0.07 | -38.89% | 2 | 352 | 54.49% |
| IOT240517P00037500 | 2024-05-10 2:25PM EDT | 37.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 4 | 50.98% |
| IOT240517P00038000 | 2024-05-13 3:40PM EDT | 38.00 | 0.25 | 0.25 | 0.35 | -0.03 | -10.71% | 33 | 92 | 49.61% |
| IOT240517P00038500 | 2024-05-13 3:54PM EDT | 38.50 | 0.40 | 0.40 | 0.50 | -0.05 | -11.11% | 8 | 195 | 49.41% |
| IOT240517P00039000 | 2024-05-13 3:40PM EDT | 39.00 | 0.50 | 0.60 | 0.70 | 0.00 | - | 17 | 313 | 49.81% |
| IOT240517P00039500 | 2024-05-13 3:12PM EDT | 39.50 | 0.64 | 0.80 | 0.95 | -0.12 | -15.79% | 11 | 61 | 50.49% |
| IOT240517P00040000 | 2024-05-13 3:52PM EDT | 40.00 | 1.10 | 1.05 | 1.20 | +0.13 | +13.40% | 19 | 354 | 48.73% |
| IOT240517P00045000 | 2024-04-11 11:39AM EDT | 45.00 | 13.00 | 5.10 | 7.20 | 0.00 | - | 2 | 0 | 124.22% |
| IOT240517P00050000 | 2024-04-11 1:40PM EDT | 50.00 | 17.60 | 8.10 | 12.20 | 0.00 | - | - | 0 | 258.79% |
© 2024 Yahoo. Tutti i diritti riservati.