U.S. markets closed
F S&P 500
5,241.25 +2.25 (+0.04%) F Dow Jones
39,569.00 +33.00 (+0.08%) F Nasdaq
18,217.00 +2.50 (+0.01%) E-mini Russell 2000 Index Futur
2,085.00 +0.90 (+0.04%) Petróleo
79.69 +0.43 (+0.54%) Oro
2,354.10 +13.80 (+0.59%)
Samsara Inc. (IOT)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:35.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240510C00035000 | 2024-05-09 3:46PM EDT | 2024-05-10 | 4.65 | 2.75 | 6.80 | +1.19 | +34.39% | 21 | 66 | 126.56% |
| IOT240517C00035000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 4.84 | 3.00 | 5.00 | +1.74 | +56.13% | 30 | 540 | 74.22% |
| IOT240524C00035000 | 2024-05-07 10:10AM EDT | 2024-05-24 | 3.60 | 3.20 | 6.70 | 0.00 | - | 1 | 963 | 50.78% |
| IOT240531C00035000 | 2024-05-09 2:54PM EDT | 2024-05-31 | 5.00 | 4.90 | 5.50 | +0.40 | +8.70% | 6 | 29 | 54.30% |
| IOT240607C00035000 | 2024-05-06 9:43AM EDT | 2024-06-07 | 5.40 | 4.70 | 7.70 | 0.00 | - | 10 | 24 | 78.66% |
| IOT240614C00035000 | 2024-05-07 2:24PM EDT | 2024-06-14 | 5.21 | 4.70 | 7.30 | +5.21 | - | - | 1 | 65.43% |
| IOT240621C00035000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 6.36 | 6.30 | 6.50 | +1.39 | +27.97% | 62 | 3,471 | 69.19% |
| IOT240719C00035000 | 2024-05-09 1:03PM EDT | 2024-07-19 | 6.70 | 6.80 | 7.00 | +0.80 | +13.56% | 11 | 1,119 | 62.52% |
| IOT240816C00035000 | 2024-05-09 1:12PM EDT | 2024-08-16 | 7.30 | 7.30 | 7.50 | +1.32 | +22.07% | 2 | 520 | 60.11% |
| IOT241018C00035000 | 2024-05-09 12:20PM EDT | 2024-10-18 | 8.50 | 8.60 | 9.00 | +1.02 | +13.64% | 3 | 494 | 62.28% |
| IOT250117C00035000 | 2024-05-09 1:25PM EDT | 2025-01-17 | 10.00 | 8.30 | 10.60 | +0.40 | +4.17% | 49 | 2,707 | 55.43% |
| IOT260116C00035000 | 2024-05-09 1:05PM EDT | 2026-01-16 | 14.40 | 14.40 | 16.30 | +0.10 | +0.70% | 5 | 203 | 68.48% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240510P00035000 | 2024-05-07 10:17AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 76 | 126.56% |
| IOT240517P00035000 | 2024-05-09 10:36AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 1,037 | 58.20% |
| IOT240524P00035000 | 2024-05-09 12:20PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.65 | -0.15 | -42.86% | 2 | 39 | 63.09% |
| IOT240531P00035000 | 2024-05-09 2:56PM EDT | 2024-05-31 | 0.30 | 0.25 | 0.30 | -0.30 | -50.00% | 11 | 14 | 47.36% |
| IOT240607P00035000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 1.15 | 0.65 | 1.25 | -0.45 | -28.13% | 69 | 25 | 63.97% |
| IOT240614P00035000 | 2024-05-03 2:38PM EDT | 2024-06-14 | 1.94 | 0.60 | 2.30 | 0.00 | - | 3 | 3 | 70.61% |
| IOT240621P00035000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 1.43 | 1.35 | 1.50 | -0.42 | -22.70% | 184 | 3,065 | 64.01% |
| IOT240719P00035000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 1.83 | 1.80 | 1.90 | -0.32 | -14.88% | 132 | 1,083 | 57.37% |
| IOT240816P00035000 | 2024-05-09 3:51PM EDT | 2024-08-16 | 2.15 | 2.10 | 2.20 | -0.55 | -20.37% | 24 | 132 | 52.98% |
| IOT241018P00035000 | 2024-05-07 11:00AM EDT | 2024-10-18 | 3.70 | 3.30 | 3.40 | 0.00 | - | 3 | 38 | 54.70% |
| IOT250117P00035000 | 2024-05-09 12:07PM EDT | 2025-01-17 | 4.70 | 4.40 | 4.60 | -0.10 | -2.08% | 86 | 690 | 53.74% |
| IOT260116P00035000 | 2024-05-09 1:03PM EDT | 2026-01-16 | 7.40 | 6.80 | 7.50 | -0.28 | -3.65% | 11 | 82 | 50.99% |
© 2024 Yahoo. Todos los derechos reservados.