Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.206,18 +394,12 (+0,64%)
Samsara Inc. (IOT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240621C00012500 | 2024-06-13 9:30AM EDT | 12.50 | 16.85 | 14.00 | 17.70 | 0.00 | - | 3 | 5 | 417.97% |
| IOT240621C00015000 | 2024-01-09 11:20AM EDT | 15.00 | 18.30 | 18.90 | 20.20 | 0.00 | - | 1 | 14 | 1,230.86% |
| IOT240621C00017500 | 2024-05-23 1:04PM EDT | 17.50 | 23.00 | 9.40 | 12.50 | 0.00 | - | 1 | 17 | 287.11% |
| IOT240621C00020000 | 2024-06-12 9:40AM EDT | 20.00 | 11.40 | 6.20 | 9.70 | 0.00 | - | 8 | 73 | 379.69% |
| IOT240621C00022500 | 2024-06-12 9:37AM EDT | 22.50 | 9.03 | 5.50 | 7.60 | 0.00 | - | 2 | 33 | 231.45% |
| IOT240621C00023000 | 2024-06-11 11:36AM EDT | 23.00 | 6.67 | 5.00 | 5.30 | 0.00 | - | - | 13 | 98.83% |
| IOT240621C00025000 | 2024-06-14 1:40PM EDT | 25.00 | 3.43 | 3.00 | 3.30 | -1.07 | -23.78% | 15 | 678 | 64.45% |
| IOT240621C00028000 | 2024-06-14 3:58PM EDT | 28.00 | 0.65 | 0.60 | 0.70 | -0.75 | -53.57% | 51 | 1 | 46.29% |
| IOT240621C00029000 | 2024-06-14 3:28PM EDT | 29.00 | 0.30 | 0.20 | 0.30 | -0.34 | -53.12% | 28 | 34 | 45.51% |
| IOT240621C00029500 | 2024-06-14 3:37PM EDT | 29.50 | 0.17 | 0.10 | 0.20 | -0.18 | -51.43% | 7 | 71 | 47.07% |
| IOT240621C00030000 | 2024-06-14 3:46PM EDT | 30.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 547 | 1,978 | 50.59% |
| IOT240621C00030500 | 2024-06-14 3:46PM EDT | 30.50 | 0.09 | 0.05 | 0.10 | -0.66 | -88.00% | 207 | 76 | 51.95% |
| IOT240621C00031000 | 2024-06-13 1:52PM EDT | 31.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 16 | 1,278 | 55.08% |
| IOT240621C00031500 | 2024-06-14 10:38AM EDT | 31.50 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 10 | 68 | 56.25% |
| IOT240621C00032000 | 2024-06-13 11:13AM EDT | 32.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 31 | 2,931 | 62.11% |
| IOT240621C00032500 | 2024-06-12 3:26PM EDT | 32.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 67.97% |
| IOT240621C00033000 | 2024-06-13 12:27PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 442 | 64.84% |
| IOT240621C00033500 | 2024-06-13 2:51PM EDT | 33.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 76 | 90 | 70.31% |
| IOT240621C00034000 | 2024-06-13 9:50AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 645 | 75.00% |
| IOT240621C00034500 | 2024-06-12 2:36PM EDT | 34.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 100 | 134.18% |
| IOT240621C00035000 | 2024-06-14 12:35PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 30 | 5,091 | 84.38% |
| IOT240621C00035500 | 2024-06-07 12:46PM EDT | 35.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 27 | 482 | 112.89% |
| IOT240621C00036000 | 2024-06-12 2:40PM EDT | 36.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 14 | 594 | 103.91% |
| IOT240621C00036500 | 2024-06-10 1:23PM EDT | 36.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1,323 | 108.59% |
| IOT240621C00037000 | 2024-06-13 11:13AM EDT | 37.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 1,576 | 164.26% |
| IOT240621C00037500 | 2024-06-11 3:04PM EDT | 37.50 | 0.05 | 0.00 | 1.20 | 0.00 | - | 53 | 71 | 207.23% |
| IOT240621C00038000 | 2024-06-10 10:09AM EDT | 38.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 58 | 121.88% |
| IOT240621C00038500 | 2024-05-31 12:40PM EDT | 38.50 | 1.30 | 0.00 | 1.15 | 0.00 | - | 1 | 51 | 216.41% |
| IOT240621C00039000 | 2024-06-10 10:44AM EDT | 39.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 21 | 93 | 222.07% |
| IOT240621C00039500 | 2024-06-11 3:23PM EDT | 39.50 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 31 | 227.73% |
| IOT240621C00040000 | 2024-06-14 11:19AM EDT | 40.00 | 0.08 | 0.00 | 0.05 | +0.04 | +100.00% | 2 | 4,531 | 125.00% |
| IOT240621C00040500 | 2024-06-10 1:22PM EDT | 40.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 402 | 484 | 128.13% |
| IOT240621C00041000 | 2024-06-10 10:41AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 175 | 131.25% |
| IOT240621C00041500 | 2024-06-10 10:41AM EDT | 41.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 137 | 135.94% |
| IOT240621C00042000 | 2024-06-07 2:36PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 1,154 | 139.06% |
| IOT240621C00042500 | 2024-06-12 11:15AM EDT | 42.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 746 | 142.19% |
| IOT240621C00043000 | 2024-06-07 12:16PM EDT | 43.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 3 | 213 | 263.67% |
| IOT240621C00043500 | 2024-06-07 9:30AM EDT | 43.50 | 0.50 | 0.00 | 1.15 | 0.00 | - | 3 | 3 | 268.56% |
| IOT240621C00044000 | 2024-06-11 3:09PM EDT | 44.00 | 0.01 | 0.00 | 1.15 | 0.00 | - | 5 | 156 | 273.24% |
| IOT240621C00044500 | 2024-06-06 12:22PM EDT | 44.50 | 0.45 | 0.00 | 1.15 | 0.00 | - | 3 | 4 | 277.93% |
| IOT240621C00045000 | 2024-06-14 1:27PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,318 | 159.38% |
| IOT240621C00045500 | 2024-05-29 1:42PM EDT | 45.50 | 0.85 | 0.00 | 0.05 | 0.00 | - | 15 | 35 | 162.50% |
| IOT240621C00046000 | 2024-06-07 11:25AM EDT | 46.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 70 | 165.63% |
| IOT240621C00046500 | 2024-05-28 11:23AM EDT | 46.50 | 0.80 | 0.00 | 1.15 | 0.00 | - | 1 | 3 | 295.70% |
| IOT240621C00047000 | 2024-06-06 1:25PM EDT | 47.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 200 | 95 | 299.80% |
| IOT240621C00048000 | 2024-05-31 2:49PM EDT | 48.00 | 0.29 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 308.20% |
| IOT240621C00049000 | 2024-05-20 10:35AM EDT | 49.00 | 0.95 | 0.00 | 1.15 | 0.00 | - | - | 10 | 316.21% |
| IOT240621C00050000 | 2024-06-10 3:36PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 4,008 | 187.50% |
| IOT240621C00055000 | 2024-06-10 12:14PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 49 | 214.06% |
| IOT240621C00060000 | 2024-06-06 11:32AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 42 | 257.81% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240621P00012500 | 2024-04-25 12:22PM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 10 | 447.66% |
| IOT240621P00015000 | 2024-06-03 11:17AM EDT | 15.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 4 | 84 | 404.69% |
| IOT240621P00017500 | 2024-06-12 1:25PM EDT | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 177 | 221.88% |
| IOT240621P00020000 | 2024-06-10 1:50PM EDT | 20.00 | 0.03 | 0.00 | 1.15 | 0.00 | - | 5 | 1,302 | 251.95% |
| IOT240621P00022500 | 2024-06-07 10:02AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 186 | 87.50% |
| IOT240621P00024000 | 2024-06-14 11:18AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 26 | 11 | 73.83% |
| IOT240621P00025000 | 2024-06-14 1:11PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 602 | 57.81% |
| IOT240621P00026000 | 2024-06-14 3:02PM EDT | 26.00 | 0.04 | 0.05 | 0.10 | -0.12 | -75.00% | 11 | 11 | 50.39% |
| IOT240621P00026500 | 2024-06-13 3:16PM EDT | 26.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 47.07% |
| IOT240621P00027000 | 2024-06-14 3:33PM EDT | 27.00 | 0.18 | 0.15 | 0.25 | +0.08 | +80.00% | 138 | 11 | 46.09% |
| IOT240621P00027500 | 2024-06-14 3:31PM EDT | 27.50 | 0.35 | 0.30 | 0.35 | +0.20 | +133.33% | 23 | 17 | 41.60% |
| IOT240621P00028000 | 2024-06-14 3:55PM EDT | 28.00 | 0.55 | 0.55 | 0.60 | +0.17 | +44.74% | 617 | 53 | 44.24% |
| IOT240621P00028500 | 2024-06-14 1:40PM EDT | 28.50 | 0.75 | 0.75 | 0.90 | +0.25 | +50.00% | 14 | 18 | 45.90% |
| IOT240621P00029000 | 2024-06-14 3:47PM EDT | 29.00 | 1.10 | 1.10 | 1.25 | +0.35 | +46.67% | 16 | 260 | 47.07% |
| IOT240621P00029500 | 2024-06-12 3:25PM EDT | 29.50 | 1.36 | 0.50 | 2.60 | +0.76 | +126.67% | 5 | 1,564 | 122.07% |
| IOT240621P00030000 | 2024-06-14 3:27PM EDT | 30.00 | 1.86 | 1.90 | 2.10 | +0.27 | +16.98% | 163 | 2,961 | 52.93% |
| IOT240621P00030500 | 2024-06-14 3:02PM EDT | 30.50 | 2.31 | 2.35 | 2.55 | +1.46 | +171.76% | 3 | 107 | 54.88% |
| IOT240621P00031000 | 2024-06-12 1:25PM EDT | 31.00 | 1.10 | 2.85 | 3.10 | 0.00 | - | - | 764 | 68.75% |
| IOT240621P00031500 | 2024-06-14 11:10AM EDT | 31.50 | 3.21 | 3.30 | 3.60 | +1.53 | +91.07% | 3 | 3 | 76.17% |
| IOT240621P00032000 | 2024-06-13 11:38AM EDT | 32.00 | 3.29 | 3.80 | 4.10 | +0.07 | +2.17% | 1 | 402 | 52.34% |
| IOT240621P00033000 | 2024-06-13 9:33AM EDT | 33.00 | 3.00 | 4.80 | 5.80 | 0.00 | - | 3 | 259 | 121.88% |
| IOT240621P00034000 | 2024-06-14 10:37AM EDT | 34.00 | 5.80 | 4.00 | 6.40 | +0.46 | +8.61% | 5 | 860 | 147.27% |
| IOT240621P00035000 | 2024-06-14 2:29PM EDT | 35.00 | 6.90 | 6.80 | 7.20 | +0.60 | +9.52% | 20 | 1,422 | 100.00% |
| IOT240621P00035500 | 2024-06-13 11:12AM EDT | 35.50 | 6.60 | 7.30 | 8.20 | 0.00 | - | 1 | 79 | 149.22% |
| IOT240621P00036000 | 2024-06-12 11:09AM EDT | 36.00 | 5.20 | 7.80 | 9.10 | 0.00 | - | 10 | 0 | 179.69% |
| IOT240621P00036500 | 2024-06-10 11:48AM EDT | 36.50 | 6.30 | 8.30 | 9.60 | 0.00 | - | 1 | 2 | 185.94% |
| IOT240621P00037000 | 2024-06-14 11:22AM EDT | 37.00 | 8.70 | 8.80 | 9.70 | +1.50 | +20.83% | 2 | 29 | 167.19% |
| IOT240621P00037500 | 2024-06-11 2:08PM EDT | 37.50 | 7.65 | 7.40 | 11.20 | 0.00 | - | 20 | 0 | 312.89% |
| IOT240621P00038000 | 2024-06-11 2:44PM EDT | 38.00 | 8.04 | 9.80 | 10.90 | 0.00 | - | 19 | 0 | 191.80% |
| IOT240621P00038500 | 2024-06-06 2:16PM EDT | 38.50 | 5.60 | 10.30 | 11.20 | 0.00 | - | 1 | 0 | 183.59% |
| IOT240621P00039000 | 2024-06-06 2:19PM EDT | 39.00 | 5.92 | 10.80 | 12.30 | 0.00 | - | 7 | 7 | 227.15% |
| IOT240621P00039500 | 2024-06-06 2:42PM EDT | 39.50 | 6.10 | 11.30 | 12.30 | 0.00 | - | 1 | 3 | 201.37% |
| IOT240621P00040000 | 2024-06-11 2:14PM EDT | 40.00 | 10.00 | 11.80 | 14.00 | 0.00 | - | 18 | 201 | 275.39% |
| IOT240621P00040500 | 2024-06-06 11:27AM EDT | 40.50 | 7.35 | 12.30 | 14.10 | 0.00 | - | 20 | 0 | 260.55% |
| IOT240621P00041000 | 2024-05-23 10:54AM EDT | 41.00 | 3.70 | 11.00 | 13.90 | 0.00 | - | - | 0 | 286.72% |
| IOT240621P00041500 | 2024-06-06 2:16PM EDT | 41.50 | 7.90 | 13.30 | 15.30 | 0.00 | - | 2 | 0 | 282.03% |
| IOT240621P00042000 | 2024-06-04 10:36AM EDT | 42.00 | 9.20 | 13.80 | 14.90 | 0.00 | - | 3 | 0 | 233.40% |
| IOT240621P00042500 | 2024-06-06 11:12AM EDT | 42.50 | 9.10 | 14.30 | 15.20 | 0.00 | - | 1 | 0 | 222.85% |
| IOT240621P00043000 | 2024-06-06 2:05PM EDT | 43.00 | 9.20 | 14.80 | 15.90 | 0.00 | - | 1 | 0 | 242.97% |
| IOT240621P00044000 | 2024-06-06 3:34PM EDT | 44.00 | 9.70 | 15.80 | 18.00 | 0.00 | - | 5 | 5 | 318.55% |
| IOT240621P00044500 | 2024-06-06 2:14PM EDT | 44.50 | 10.50 | 16.30 | 17.60 | 0.00 | - | 1 | 0 | 270.70% |
| IOT240621P00045000 | 2024-06-06 2:20PM EDT | 45.00 | 10.90 | 16.80 | 18.00 | 0.00 | - | 7 | 1 | 267.97% |
| IOT240621P00045500 | 2024-06-04 10:21AM EDT | 45.50 | 12.20 | 17.30 | 18.50 | 0.00 | - | 3 | 0 | 272.27% |
| IOT240621P00046000 | 2024-06-04 10:23AM EDT | 46.00 | 12.80 | 17.80 | 18.00 | 0.00 | - | 87 | 0 | 190.63% |
| IOT240621P00047000 | 2024-05-23 11:33AM EDT | 47.00 | 7.50 | 18.80 | 20.00 | 0.00 | - | - | 3 | 285.16% |
| IOT240621P00050000 | 2024-05-14 3:42PM EDT | 50.00 | 10.80 | 20.50 | 22.00 | 0.00 | - | 4 | 10 | 216.41% |
© 2024 Yahoo. Tutti i diritti riservati.