U.S. markets open in 1 hour 22 minutes
F S&P 500
5,207.00 +0.50 (+0.01%) F Dow Jones
39,024.00 +27.00 (+0.07%) F Nasdaq
18,163.00 -32.50 (-0.18%) E-mini Russell 2000 Index Futur
2,075.90 +4.80 (+0.23%) Petróleo
78.21 -0.27 (-0.34%) Oro
2,321.10 -10.10 (-0.43%)
Samsara Inc. (IOT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240510C00025000 | 2024-04-22 11:29AM EDT | 25.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IOT240510C00028000 | 2024-05-03 10:31AM EDT | 28.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IOT240510C00030000 | 2024-05-06 2:13PM EDT | 30.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 0.00% |
| IOT240510C00031000 | 2024-04-22 2:55PM EDT | 31.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| IOT240510C00031500 | 2024-04-22 1:41PM EDT | 31.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| IOT240510C00032000 | 2024-05-03 3:22PM EDT | 32.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| IOT240510C00032500 | 2024-05-03 11:18AM EDT | 32.50 | 4.94 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| IOT240510C00033000 | 2024-05-01 3:05PM EDT | 33.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 21 | 34 | 0.00% |
| IOT240510C00033500 | 2024-05-01 10:09AM EDT | 33.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| IOT240510C00034000 | 2024-05-03 3:43PM EDT | 34.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 23 | 60 | 0.00% |
| IOT240510C00034500 | 2024-05-02 10:46AM EDT | 34.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| IOT240510C00035000 | 2024-05-06 2:14PM EDT | 35.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 3 | 66 | 0.00% |
| IOT240510C00035500 | 2024-05-03 2:13PM EDT | 35.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 0.00% |
| IOT240510C00036000 | 2024-05-06 11:29AM EDT | 36.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 0.00% |
| IOT240510C00036500 | 2024-05-02 1:01PM EDT | 36.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 41 | 0.00% |
| IOT240510C00037000 | 2024-05-06 12:09PM EDT | 37.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 0.00% |
| IOT240510C00037500 | 2024-05-06 10:54AM EDT | 37.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| IOT240510C00038000 | 2024-05-06 1:21PM EDT | 38.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 31 | 106 | 0.00% |
| IOT240510C00038500 | 2024-05-06 3:50PM EDT | 38.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 40 | 55 | 0.00% |
| IOT240510C00039000 | 2024-05-06 2:53PM EDT | 39.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 107 | 131 | 0.39% |
| IOT240510C00039500 | 2024-05-06 2:55PM EDT | 39.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 32 | 44 | 3.13% |
| IOT240510C00040000 | 2024-05-06 3:46PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 65 | 121 | 6.25% |
| IOT240510C00040500 | 2024-05-06 1:21PM EDT | 40.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 12.50% |
| IOT240510C00041000 | 2024-05-06 3:08PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 12.50% |
| IOT240510C00041500 | 2024-05-06 10:09AM EDT | 41.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| IOT240510C00043000 | 2024-05-03 9:46AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240510P00025000 | 2024-04-30 9:54AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| IOT240510P00026000 | 2024-04-30 9:54AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| IOT240510P00027000 | 2024-04-30 10:01AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 88 | 50.00% |
| IOT240510P00027500 | 2024-04-22 11:09AM EDT | 27.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IOT240510P00028000 | 2024-04-30 9:52AM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| IOT240510P00029000 | 2024-04-30 10:01AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 50.00% |
| IOT240510P00030000 | 2024-04-29 12:47PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 53 | 62 | 50.00% |
| IOT240510P00031000 | 2024-05-01 2:28PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 50.00% |
| IOT240510P00031500 | 2024-04-25 10:45AM EDT | 31.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IOT240510P00032000 | 2024-05-03 9:31AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
| IOT240510P00032500 | 2024-04-29 3:45PM EDT | 32.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| IOT240510P00033000 | 2024-05-03 1:38PM EDT | 33.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 50.00% |
| IOT240510P00033500 | 2024-05-02 3:27PM EDT | 33.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| IOT240510P00034000 | 2024-05-06 2:33PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| IOT240510P00034500 | 2024-05-06 11:34AM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| IOT240510P00035000 | 2024-05-03 1:26PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9 | 72 | 25.00% |
| IOT240510P00035500 | 2024-05-03 10:56AM EDT | 35.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| IOT240510P00036000 | 2024-05-06 1:22PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 300 | 25.00% |
| IOT240510P00036500 | 2024-05-06 3:30PM EDT | 36.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 68 | 12.50% |
| IOT240510P00037000 | 2024-05-06 3:43PM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 56 | 12.50% |
| IOT240510P00037500 | 2024-05-06 11:39AM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 221 | 252 | 12.50% |
| IOT240510P00038000 | 2024-05-06 2:58PM EDT | 38.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 6.25% |
| IOT240510P00039000 | 2024-05-06 3:45PM EDT | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 28 | 22 | 0.00% |
| IOT240510P00040000 | 2024-05-03 2:24PM EDT | 40.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.