Samsara Inc. (IOT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:15AM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240621C00012500 | 2024-06-13 9:30AM EDT | 12.50 | 16.85 | 15.00 | 18.20 | 0.00 | - | 3 | 5 | 1,132.03% |
| IOT240621C00015000 | 2024-01-09 11:20AM EDT | 15.00 | 18.30 | 18.90 | 20.20 | 0.00 | - | 1 | 14 | 1,836.72% |
| IOT240621C00017500 | 2024-05-23 1:04PM EDT | 17.50 | 23.00 | 11.70 | 13.20 | 0.00 | - | 1 | 17 | 559.77% |
| IOT240621C00020000 | 2024-06-12 9:40AM EDT | 20.00 | 11.40 | 9.50 | 9.80 | 0.00 | - | 8 | 73 | 339.06% |
| IOT240621C00022500 | 2024-06-12 9:37AM EDT | 22.50 | 9.03 | 7.00 | 7.20 | 0.00 | - | 2 | 33 | 232.81% |
| IOT240621C00023000 | 2024-06-11 11:36AM EDT | 23.00 | 6.67 | 5.70 | 6.80 | 0.00 | - | - | 13 | 282.03% |
| IOT240621C00025000 | 2024-06-18 3:28PM EDT | 25.00 | 4.53 | 3.70 | 4.70 | 0.00 | - | 161 | 737 | 185.94% |
| IOT240621C00026500 | 2024-06-14 2:44PM EDT | 26.50 | 1.74 | 3.00 | 3.50 | 0.00 | - | - | 1 | 146.48% |
| IOT240621C00027500 | 2024-06-18 3:08PM EDT | 27.50 | 2.00 | 2.05 | 2.20 | 0.00 | - | 11 | 46 | 88.28% |
| IOT240621C00028000 | 2024-06-20 9:59AM EDT | 28.00 | 1.80 | 1.60 | 1.70 | +0.25 | +16.13% | 1 | 475 | 76.56% |
| IOT240621C00028500 | 2024-06-20 9:31AM EDT | 28.50 | 1.53 | 1.15 | 1.25 | +0.58 | +61.05% | 1 | 1,219 | 67.19% |
| IOT240621C00029000 | 2024-06-20 10:11AM EDT | 29.00 | 0.70 | 0.70 | 0.80 | -0.10 | -12.50% | 3 | 146 | 53.91% |
| IOT240621C00029500 | 2024-06-20 10:28AM EDT | 29.50 | 0.40 | 0.40 | 0.45 | -0.10 | -20.00% | 156 | 245 | 52.34% |
| IOT240621C00030000 | 2024-06-20 10:57AM EDT | 30.00 | 0.21 | 0.20 | 0.25 | -0.09 | -30.00% | 548 | 2,902 | 52.34% |
| IOT240621C00030500 | 2024-06-20 10:28AM EDT | 30.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 24 | 247 | 52.73% |
| IOT240621C00031000 | 2024-06-20 9:30AM EDT | 31.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 1 | 1,283 | 57.03% |
| IOT240621C00031500 | 2024-06-20 9:37AM EDT | 31.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 72 | 62.89% |
| IOT240621C00032000 | 2024-06-20 9:31AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,946 | 64.06% |
| IOT240621C00032500 | 2024-06-12 3:26PM EDT | 32.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 84.38% |
| IOT240621C00033000 | 2024-06-13 12:27PM EDT | 33.00 | 0.19 | 0.00 | 0.05 | +0.14 | +280.00% | 2 | 442 | 82.81% |
| IOT240621C00033500 | 2024-06-17 12:10PM EDT | 33.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 92.19% |
| IOT240621C00034000 | 2024-06-18 2:04PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 646 | 100.00% |
| IOT240621C00034500 | 2024-06-12 2:36PM EDT | 34.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 100 | 109.38% |
| IOT240621C00035000 | 2024-06-18 3:47PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 128 | 4,985 | 117.19% |
| IOT240621C00035500 | 2024-06-07 12:46PM EDT | 35.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 27 | 482 | 125.00% |
| IOT240621C00036000 | 2024-06-17 2:29PM EDT | 36.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 576 | 132.81% |
| IOT240621C00036500 | 2024-06-10 1:23PM EDT | 36.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1,323 | 140.63% |
| IOT240621C00037000 | 2024-06-18 2:07PM EDT | 37.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 1,569 | 178.13% |
| IOT240621C00037500 | 2024-06-11 3:04PM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 53 | 71 | 185.94% |
| IOT240621C00038000 | 2024-06-10 10:09AM EDT | 38.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 58 | 162.50% |
| IOT240621C00038500 | 2024-05-31 12:40PM EDT | 38.50 | 1.30 | 0.00 | 0.15 | 0.00 | - | 1 | 51 | 201.56% |
| IOT240621C00039000 | 2024-06-10 10:44AM EDT | 39.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 21 | 93 | 209.38% |
| IOT240621C00039500 | 2024-06-11 3:23PM EDT | 39.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 31 | 217.19% |
| IOT240621C00040000 | 2024-06-18 11:07AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 4,514 | 189.06% |
| IOT240621C00040500 | 2024-06-10 1:22PM EDT | 40.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 402 | 484 | 195.31% |
| IOT240621C00041000 | 2024-06-10 10:41AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 175 | 201.56% |
| IOT240621C00041500 | 2024-06-10 10:41AM EDT | 41.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 36 | 137 | 246.09% |
| IOT240621C00042000 | 2024-06-07 2:36PM EDT | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 1,154 | 253.13% |
| IOT240621C00042500 | 2024-06-12 11:15AM EDT | 42.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 746 | 220.31% |
| IOT240621C00043000 | 2024-06-07 12:16PM EDT | 43.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 213 | 266.41% |
| IOT240621C00043500 | 2024-06-07 9:30AM EDT | 43.50 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 273.44% |
| IOT240621C00044000 | 2024-06-11 3:09PM EDT | 44.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 5 | 156 | 279.69% |
| IOT240621C00044500 | 2024-06-06 12:22PM EDT | 44.50 | 0.45 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 285.94% |
| IOT240621C00045000 | 2024-06-18 11:16AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 639 | 2,036 | 250.00% |
| IOT240621C00045500 | 2024-05-29 1:42PM EDT | 45.50 | 0.85 | 0.00 | 0.05 | 0.00 | - | 15 | 35 | 253.13% |
| IOT240621C00046000 | 2024-06-07 11:25AM EDT | 46.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 70 | 259.38% |
| IOT240621C00046500 | 2024-05-28 11:23AM EDT | 46.50 | 0.80 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 310.16% |
| IOT240621C00047000 | 2024-06-06 1:25PM EDT | 47.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 200 | 95 | 315.63% |
| IOT240621C00048000 | 2024-05-31 2:49PM EDT | 48.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 328.13% |
| IOT240621C00049000 | 2024-05-20 10:35AM EDT | 49.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | - | 10 | 339.06% |
| IOT240621C00050000 | 2024-06-17 9:30AM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 4,003 | 300.00% |
| IOT240621C00055000 | 2024-06-10 12:14PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 49 | 346.88% |
| IOT240621C00060000 | 2024-06-06 11:32AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 42 | 420.31% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240621P00012500 | 2024-04-25 12:22PM EDT | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 10 | 806.25% |
| IOT240621P00015000 | 2024-06-03 11:17AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 84 | 473.44% |
| IOT240621P00017500 | 2024-06-12 1:25PM EDT | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 177 | 376.56% |
| IOT240621P00020000 | 2024-06-10 1:50PM EDT | 20.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 1,302 | 292.19% |
| IOT240621P00022500 | 2024-06-17 9:39AM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 210 | 215.63% |
| IOT240621P00024000 | 2024-06-17 2:02PM EDT | 24.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 12 | 32 | 171.88% |
| IOT240621P00025000 | 2024-06-17 2:35PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 56 | 599 | 117.19% |
| IOT240621P00026000 | 2024-06-17 1:44PM EDT | 26.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 92.19% |
| IOT240621P00026500 | 2024-06-18 9:49AM EDT | 26.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 81.25% |
| IOT240621P00027000 | 2024-06-18 3:55PM EDT | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 126 | 95.31% |
| IOT240621P00027500 | 2024-06-18 12:32PM EDT | 27.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3 | 1,088 | 66.80% |
| IOT240621P00028000 | 2024-06-18 2:50PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 277 | 53.13% |
| IOT240621P00028500 | 2024-06-18 3:42PM EDT | 28.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 11 | 143 | 49.22% |
| IOT240621P00029000 | 2024-06-20 10:24AM EDT | 29.00 | 0.20 | 0.10 | 0.20 | +0.02 | +11.11% | 6 | 552 | 46.09% |
| IOT240621P00029500 | 2024-06-20 10:05AM EDT | 29.50 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 4 | 1,572 | 45.31% |
| IOT240621P00030000 | 2024-06-20 9:45AM EDT | 30.00 | 0.37 | 0.65 | 0.70 | -0.38 | -50.67% | 4 | 2,773 | 44.92% |
| IOT240621P00030500 | 2024-06-17 12:36PM EDT | 30.50 | 2.70 | 1.00 | 1.05 | 0.00 | - | 1 | 107 | 35.94% |
| IOT240621P00031000 | 2024-06-12 1:25PM EDT | 31.00 | 1.10 | 1.45 | 1.60 | 0.00 | - | - | 764 | 60.55% |
| IOT240621P00031500 | 2024-06-17 10:32AM EDT | 31.50 | 3.90 | 1.85 | 2.00 | 0.00 | - | 1 | 4 | 0.00% |
| IOT240621P00032000 | 2024-06-18 3:59PM EDT | 32.00 | 2.40 | 2.40 | 2.55 | 0.00 | - | 2 | 361 | 70.31% |
| IOT240621P00033000 | 2024-06-17 3:03PM EDT | 33.00 | 4.50 | 3.20 | 3.50 | 0.00 | - | 243 | 111 | 0.00% |
| IOT240621P00034000 | 2024-06-17 3:18PM EDT | 34.00 | 5.50 | 4.30 | 4.50 | 0.00 | - | 923 | 184 | 0.00% |
| IOT240621P00035000 | 2024-06-18 3:20PM EDT | 35.00 | 5.55 | 5.30 | 5.50 | 0.00 | - | 2 | 840 | 0.00% |
| IOT240621P00035500 | 2024-06-13 11:12AM EDT | 35.50 | 6.60 | 5.80 | 6.00 | 0.00 | - | 1 | 1 | 0.00% |
| IOT240621P00036000 | 2024-06-12 11:09AM EDT | 36.00 | 5.20 | 6.30 | 6.50 | 0.00 | - | 10 | 0 | 0.00% |
| IOT240621P00036500 | 2024-06-10 11:48AM EDT | 36.50 | 6.30 | 6.70 | 7.00 | 0.00 | - | 1 | 2 | 0.00% |
| IOT240621P00037000 | 2024-06-18 11:29AM EDT | 37.00 | 8.22 | 6.30 | 7.50 | 0.00 | - | 1 | 26 | 0.00% |
| IOT240621P00037500 | 2024-06-11 2:08PM EDT | 37.50 | 7.65 | 7.50 | 8.00 | 0.00 | - | 20 | 0 | 0.00% |
| IOT240621P00038000 | 2024-06-11 2:44PM EDT | 38.00 | 8.04 | 8.30 | 8.50 | 0.00 | - | 19 | 0 | 0.00% |
| IOT240621P00038500 | 2024-06-06 2:16PM EDT | 38.50 | 5.60 | 8.80 | 9.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240621P00039000 | 2024-06-06 2:19PM EDT | 39.00 | 5.92 | 8.10 | 9.50 | 0.00 | - | 7 | 7 | 0.00% |
| IOT240621P00039500 | 2024-06-06 2:42PM EDT | 39.50 | 6.10 | 9.80 | 10.00 | 0.00 | - | 1 | 3 | 0.00% |
| IOT240621P00040000 | 2024-06-18 12:18PM EDT | 40.00 | 11.20 | 10.30 | 10.50 | 0.00 | - | 9 | 201 | 0.00% |
| IOT240621P00040500 | 2024-06-06 11:27AM EDT | 40.50 | 7.35 | 10.80 | 11.00 | 0.00 | - | 20 | 0 | 0.00% |
| IOT240621P00041000 | 2024-05-23 10:54AM EDT | 41.00 | 3.70 | 11.30 | 11.50 | 0.00 | - | - | 0 | 0.00% |
| IOT240621P00041500 | 2024-06-06 2:16PM EDT | 41.50 | 7.90 | 11.80 | 12.00 | 0.00 | - | 2 | 0 | 0.00% |
| IOT240621P00042000 | 2024-06-04 10:36AM EDT | 42.00 | 9.20 | 11.90 | 12.50 | 0.00 | - | 3 | 0 | 0.00% |
| IOT240621P00042500 | 2024-06-06 11:12AM EDT | 42.50 | 9.10 | 12.80 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240621P00043000 | 2024-06-06 2:05PM EDT | 43.00 | 9.20 | 13.00 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240621P00044000 | 2024-06-06 3:34PM EDT | 44.00 | 9.70 | 14.10 | 14.50 | 0.00 | - | 5 | 5 | 0.00% |
| IOT240621P00044500 | 2024-06-06 2:14PM EDT | 44.50 | 10.50 | 13.60 | 15.00 | 0.00 | - | 1 | 0 | 0.00% |
| IOT240621P00045000 | 2024-06-06 2:20PM EDT | 45.00 | 10.90 | 15.30 | 15.50 | 0.00 | - | 7 | 1 | 0.00% |
| IOT240621P00045500 | 2024-06-04 10:21AM EDT | 45.50 | 12.20 | 14.60 | 16.30 | 0.00 | - | 3 | 0 | 385.16% |
| IOT240621P00046000 | 2024-06-04 10:23AM EDT | 46.00 | 12.80 | 16.20 | 16.50 | 0.00 | - | 87 | 0 | 0.00% |
| IOT240621P00047000 | 2024-05-23 11:33AM EDT | 47.00 | 7.50 | 16.60 | 17.50 | 0.00 | - | - | 3 | 0.00% |
| IOT240621P00050000 | 2024-06-14 9:53AM EDT | 50.00 | 20.89 | 20.20 | 21.80 | 0.00 | - | 4 | 10 | 501.17% |
© 2024 Yahoo. Todos los derechos reservados.