Italia markets close in 4 hours 2 minutes
FTSE MIB
33.304,44 +117,55 (+0,35%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,44 +0,70 (+0,86%) Bitcoin EUR
57.534,05 +483,91 (+0,85%)
Samsara Inc. (IOT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240628C00020000 | 2024-06-20 2:52PM EDT | 20.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 100 | 54 | 0.00% |
| IOT240628C00025000 | 2024-06-27 2:11PM EDT | 25.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| IOT240628C00027000 | 2024-06-26 10:38AM EDT | 27.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240628C00027500 | 2024-06-21 11:12AM EDT | 27.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IOT240628C00028000 | 2024-06-27 2:55PM EDT | 28.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| IOT240628C00028500 | 2024-06-27 9:33AM EDT | 28.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240628C00029000 | 2024-06-27 3:59PM EDT | 29.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| IOT240628C00029500 | 2024-06-27 2:16PM EDT | 29.50 | 3.79 | 0.00 | 0.00 | 0.00 | - | 5 | 700 | 0.00% |
| IOT240628C00030000 | 2024-06-27 3:51PM EDT | 30.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 0.00% |
| IOT240628C00030500 | 2024-06-27 1:10PM EDT | 30.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 151 | 646 | 0.00% |
| IOT240628C00031000 | 2024-06-27 3:41PM EDT | 31.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| IOT240628C00031500 | 2024-06-27 3:28PM EDT | 31.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 109 | 343 | 0.00% |
| IOT240628C00032000 | 2024-06-27 3:52PM EDT | 32.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 418 | 5,614 | 0.00% |
| IOT240628C00032500 | 2024-06-27 3:41PM EDT | 32.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| IOT240628C00033000 | 2024-06-27 3:51PM EDT | 33.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 6.25% |
| IOT240628C00033500 | 2024-06-27 2:15PM EDT | 33.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| IOT240628C00034000 | 2024-06-27 3:52PM EDT | 34.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 25.00% |
| IOT240628C00035000 | 2024-06-27 3:55PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| IOT240628C00035500 | 2024-06-26 12:36PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 50.00% |
| IOT240628C00036000 | 2024-06-27 2:10PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 245 | 50.00% |
| IOT240628C00037000 | 2024-06-27 10:16AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 301 | 348 | 50.00% |
| IOT240628C00038000 | 2024-06-11 12:37PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 50.00% |
| IOT240628C00039000 | 2024-06-26 3:45PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| IOT240628C00040000 | 2024-06-27 9:45AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| IOT240628C00041000 | 2024-06-20 2:10PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240628C00042000 | 2024-06-17 10:46AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 50.00% |
| IOT240628C00043000 | 2024-06-20 2:10PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| IOT240628C00044000 | 2024-06-17 3:59PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 50.00% |
| IOT240628C00045000 | 2024-06-18 2:32PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| IOT240628C00046000 | 2024-06-13 11:42AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| IOT240628C00047000 | 2024-06-17 10:09AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| IOT240628C00048000 | 2024-06-11 3:26PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 86 | 50.00% |
| IOT240628C00050000 | 2024-06-06 2:32PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 42 | 12 | 100.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240628P00020000 | 2024-06-14 9:48AM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| IOT240628P00022000 | 2024-06-18 2:40PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 141 | 167 | 50.00% |
| IOT240628P00022500 | 2024-06-20 11:24AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 63 | 50.00% |
| IOT240628P00023000 | 2024-06-20 12:38PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 82 | 50.00% |
| IOT240628P00023500 | 2024-06-20 9:55AM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| IOT240628P00024000 | 2024-06-17 2:02PM EDT | 24.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 50.00% |
| IOT240628P00025000 | 2024-06-27 2:02PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 50.00% |
| IOT240628P00025500 | 2024-06-24 12:19PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 8 | 50.00% |
| IOT240628P00026000 | 2024-06-27 9:36AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 50.00% |
| IOT240628P00026500 | 2024-06-25 2:23PM EDT | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| IOT240628P00027000 | 2024-06-25 3:30PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 50.00% |
| IOT240628P00027500 | 2024-06-27 12:21PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 82 | 50.00% |
| IOT240628P00028000 | 2024-06-27 11:23AM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 5,776 | 50.00% |
| IOT240628P00028500 | 2024-06-27 3:12PM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 1,594 | 50.00% |
| IOT240628P00029000 | 2024-06-27 3:44PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 228 | 1,050 | 50.00% |
| IOT240628P00029500 | 2024-06-27 3:32PM EDT | 29.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 92 | 1,443 | 50.00% |
| IOT240628P00030000 | 2024-06-27 3:51PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 73 | 1,590 | 50.00% |
| IOT240628P00030500 | 2024-06-27 2:25PM EDT | 30.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 276 | 25.00% |
| IOT240628P00031000 | 2024-06-27 3:52PM EDT | 31.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,126 | 900 | 25.00% |
| IOT240628P00031500 | 2024-06-27 2:54PM EDT | 31.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 210 | 524 | 25.00% |
| IOT240628P00032000 | 2024-06-27 3:59PM EDT | 32.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 457 | 397 | 12.50% |
| IOT240628P00033000 | 2024-06-27 3:54PM EDT | 33.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 416 | 431 | 0.00% |
| IOT240628P00034000 | 2024-06-26 3:48PM EDT | 34.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| IOT240628P00035000 | 2024-06-14 1:58PM EDT | 35.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| IOT240628P00036000 | 2024-06-04 9:55AM EDT | 36.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| IOT240628P00037000 | 2024-06-03 2:53PM EDT | 37.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 53 | 52 | 0.00% |
| IOT240628P00038000 | 2024-06-14 10:06AM EDT | 38.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IOT240628P00039000 | 2024-05-22 1:44PM EDT | 39.00 | 2.50 | 9.40 | 10.00 | 0.00 | - | - | 2 | 808.20% |
| IOT240628P00040000 | 2024-05-31 11:33AM EDT | 40.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| IOT240628P00041000 | 2024-05-31 10:05AM EDT | 41.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| IOT240628P00042000 | 2024-05-20 9:39AM EDT | 42.00 | 4.30 | 12.30 | 13.10 | 0.00 | - | 1 | 0 | 917.77% |
© 2024 Yahoo. Tutti i diritti riservati.