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 comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240628C00020000 | 2024-06-11 2:44PM EDT | 20.00 | 10.10 | 7.90 | 9.80 | 0.00 | - | 100 | 54 | 187.50% |
| IOT240628C00025000 | 2024-06-11 12:00PM EDT | 25.00 | 4.92 | 4.60 | 4.80 | 0.00 | - | 110 | 18 | 87.70% |
| IOT240628C00027000 | 2024-06-20 9:33AM EDT | 27.00 | 2.90 | 2.80 | 2.90 | +1.15 | +65.71% | 1 | 5 | 69.14% |
| IOT240628C00028000 | 2024-06-18 1:02PM EDT | 28.00 | 1.68 | 2.00 | 2.15 | 0.00 | - | 20 | 20 | 65.82% |
| IOT240628C00028500 | 2024-06-18 3:58PM EDT | 28.50 | 1.70 | 1.60 | 1.75 | 0.00 | - | 6 | 35 | 61.13% |
| IOT240628C00029000 | 2024-06-18 3:49PM EDT | 29.00 | 1.20 | 1.35 | 1.45 | -0.11 | -8.40% | 7 | 244 | 62.11% |
| IOT240628C00029500 | 2024-06-20 9:42AM EDT | 29.50 | 1.27 | 1.05 | 1.15 | +0.27 | +27.00% | 2 | 139 | 59.86% |
| IOT240628C00030000 | 2024-06-20 10:42AM EDT | 30.00 | 0.75 | 0.80 | 0.90 | -0.02 | -2.60% | 22 | 1,431 | 58.30% |
| IOT240628C00030500 | 2024-06-20 10:38AM EDT | 30.50 | 0.55 | 0.60 | 0.75 | -0.05 | -8.33% | 7 | 152 | 58.98% |
| IOT240628C00031000 | 2024-06-20 10:56AM EDT | 31.00 | 0.50 | 0.50 | 0.60 | +0.05 | +11.11% | 3 | 1,373 | 60.74% |
| IOT240628C00031500 | 2024-06-20 10:47AM EDT | 31.50 | 0.35 | 0.35 | 0.45 | 0.00 | - | 2 | 64 | 59.38% |
| IOT240628C00032000 | 2024-06-20 10:17AM EDT | 32.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 46 | 4,581 | 59.38% |
| IOT240628C00032500 | 2024-06-18 3:52PM EDT | 32.50 | 0.19 | 0.20 | 0.30 | 0.00 | - | 5 | 16 | 61.91% |
| IOT240628C00033000 | 2024-06-20 9:45AM EDT | 33.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 104 | 255 | 63.28% |
| IOT240628C00033500 | 2024-06-12 12:49PM EDT | 33.50 | 0.32 | 0.10 | 0.20 | 0.00 | - | - | 50 | 63.67% |
| IOT240628C00034000 | 2024-06-18 3:17PM EDT | 34.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 112 | 62.11% |
| IOT240628C00035000 | 2024-06-20 9:31AM EDT | 35.00 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 2 | 140 | 71.48% |
| IOT240628C00036000 | 2024-06-17 2:29PM EDT | 36.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 80 | 138 | 80.47% |
| IOT240628C00037000 | 2024-06-17 12:31PM EDT | 37.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 5 | 68 | 92.97% |
| IOT240628C00038000 | 2024-06-11 12:37PM EDT | 38.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 68 | 91.41% |
| IOT240628C00039000 | 2024-06-07 1:08PM EDT | 39.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 6 | 144.34% |
| IOT240628C00040000 | 2024-06-17 12:45PM EDT | 40.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 100 | 139 | 125.00% |
| IOT240628C00041000 | 2024-06-12 9:55AM EDT | 41.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 45 | 132.81% |
| IOT240628C00042000 | 2024-06-17 10:46AM EDT | 42.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 118 | 139.84% |
| IOT240628C00043000 | 2024-06-18 10:50AM EDT | 43.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 59 | 146.88% |
| IOT240628C00044000 | 2024-06-17 3:59PM EDT | 44.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 12 | 22 | 169.14% |
| IOT240628C00045000 | 2024-06-18 2:32PM EDT | 45.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 42 | 71 | 155.47% |
| IOT240628C00046000 | 2024-06-13 11:42AM EDT | 46.00 | 0.05 | 0.05 | 0.45 | 0.00 | - | 1 | 1 | 179.10% |
| IOT240628C00047000 | 2024-06-17 10:09AM EDT | 47.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 12 | 156.25% |
| IOT240628C00048000 | 2024-06-11 3:26PM EDT | 48.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 86 | 86 | 161.72% |
| IOT240628C00050000 | 2024-06-06 2:32PM EDT | 50.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 42 | 12 | 164.84% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240628P00020000 | 2024-06-14 9:48AM EDT | 20.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 69 | 137.50% |
| IOT240628P00022000 | 2024-06-18 2:40PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 141 | 167 | 89.84% |
| IOT240628P00023000 | 2024-06-18 3:13PM EDT | 23.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 25 | 26 | 105.47% |
| IOT240628P00024000 | 2024-06-17 2:02PM EDT | 24.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 12 | 20 | 90.63% |
| IOT240628P00025000 | 2024-06-17 2:35PM EDT | 25.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 23 | 45 | 72.27% |
| IOT240628P00025500 | 2024-06-10 1:51PM EDT | 25.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | - | 6 | 65.43% |
| IOT240628P00026000 | 2024-06-18 12:02PM EDT | 26.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 10 | 17 | 62.11% |
| IOT240628P00026500 | 2024-06-18 1:08PM EDT | 26.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 4 | 37 | 58.01% |
| IOT240628P00027000 | 2024-06-20 10:01AM EDT | 27.00 | 0.20 | 0.15 | 0.25 | -0.03 | -13.04% | 1 | 62 | 55.47% |
| IOT240628P00027500 | 2024-06-18 11:03AM EDT | 27.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 14 | 55.66% |
| IOT240628P00028000 | 2024-06-20 10:01AM EDT | 28.00 | 0.28 | 0.35 | 0.45 | -0.07 | -20.00% | 11 | 5,781 | 53.81% |
| IOT240628P00028500 | 2024-06-20 10:57AM EDT | 28.50 | 0.55 | 0.50 | 0.60 | -0.30 | -26.09% | 11 | 19 | 53.13% |
| IOT240628P00029000 | 2024-06-20 10:11AM EDT | 29.00 | 0.80 | 0.70 | 0.80 | +0.05 | +6.67% | 8 | 471 | 53.22% |
| IOT240628P00029500 | 2024-06-18 3:47PM EDT | 29.50 | 0.91 | 0.95 | 1.05 | 0.00 | - | 15 | 1,510 | 53.91% |
| IOT240628P00030000 | 2024-06-20 10:40AM EDT | 30.00 | 1.28 | 1.25 | 1.30 | +0.13 | +11.30% | 33 | 1,518 | 53.61% |
| IOT240628P00030500 | 2024-06-18 3:34PM EDT | 30.50 | 1.45 | 1.55 | 1.70 | 0.00 | - | 12 | 44 | 55.57% |
| IOT240628P00031000 | 2024-06-14 9:46AM EDT | 31.00 | 2.45 | 1.85 | 2.25 | 0.00 | - | 1 | 778 | 60.16% |
| IOT240628P00031500 | 2024-06-12 1:53PM EDT | 31.50 | 1.85 | 2.20 | 2.35 | 0.00 | - | - | 12 | 55.27% |
| IOT240628P00032000 | 2024-06-17 3:07PM EDT | 32.00 | 3.68 | 2.65 | 2.75 | 0.00 | - | 1 | 24 | 50.39% |
| IOT240628P00033000 | 2024-06-18 9:55AM EDT | 33.00 | 4.50 | 3.50 | 3.70 | 0.00 | - | 4 | 47 | 50.78% |
| IOT240628P00034000 | 2024-06-12 3:25PM EDT | 34.00 | 4.40 | 4.40 | 4.60 | 0.00 | - | 16 | 62 | 60.74% |
| IOT240628P00035000 | 2024-06-14 1:58PM EDT | 35.00 | 6.83 | 5.40 | 5.60 | 0.00 | - | 8 | 6 | 69.92% |
| IOT240628P00036000 | 2024-06-04 9:55AM EDT | 36.00 | 4.60 | 6.30 | 6.50 | 0.00 | - | 5 | 28 | 0.00% |
| IOT240628P00037000 | 2024-06-03 2:53PM EDT | 37.00 | 5.20 | 7.30 | 7.50 | 0.00 | - | 53 | 52 | 0.00% |
| IOT240628P00038000 | 2024-06-14 10:06AM EDT | 38.00 | 9.20 | 8.30 | 8.60 | 0.00 | - | 1 | 5 | 94.92% |
| IOT240628P00039000 | 2024-05-22 1:44PM EDT | 39.00 | 2.50 | 9.30 | 9.50 | 0.00 | - | - | 2 | 0.00% |
| IOT240628P00040000 | 2024-05-31 11:33AM EDT | 40.00 | 8.32 | 10.30 | 12.60 | 0.00 | - | 6 | 36 | 199.80% |
| IOT240628P00041000 | 2024-05-31 10:05AM EDT | 41.00 | 8.00 | 11.30 | 11.50 | 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 | 142.38% |
© 2024 Yahoo. Todos los derechos reservados.