U.S. markets closed
F S&P 500
5,243.50 +4.50 (+0.09%) F Dow Jones
39,582.00 +46.00 (+0.12%) F Nasdaq
18,230.50 +16.00 (+0.09%) E-mini Russell 2000 Index Futur
2,086.20 +2.10 (+0.10%) Petróleo
79.63 +0.37 (+0.47%) Oro
2,355.50 +15.20 (+0.65%)
Samsara Inc. (IOT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240510C00040000 | 2024-05-09 3:57PM EDT | 2024-05-10 | 0.33 | 0.20 | 0.35 | +0.22 | +200.00% | 86 | 122 | 55.86% |
| IOT240517C00040000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.95 | 0.90 | 1.00 | +0.42 | +79.25% | 560 | 1,853 | 47.56% |
| IOT240524C00040000 | 2024-05-08 10:37AM EDT | 2024-05-24 | 0.70 | 1.05 | 1.40 | 0.00 | - | 2 | 77 | 47.22% |
| IOT240531C00040000 | 2024-05-09 3:12PM EDT | 2024-05-31 | 1.50 | 1.20 | 2.20 | +0.49 | +48.51% | 39 | 71 | 59.52% |
| IOT240607C00040000 | 2024-05-09 3:53PM EDT | 2024-06-07 | 3.18 | 3.00 | 4.10 | +0.67 | +26.69% | 22 | 1,094 | 82.13% |
| IOT240614C00040000 | 2024-05-09 2:53PM EDT | 2024-06-14 | 3.30 | 2.65 | 4.30 | +0.61 | +22.68% | 5 | 35 | 72.17% |
| IOT240621C00040000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 3.46 | 3.40 | 3.50 | +0.75 | +27.68% | 234 | 4,125 | 65.58% |
| IOT240719C00040000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 4.07 | 4.00 | 4.10 | +0.67 | +19.71% | 34 | 1,006 | 59.67% |
| IOT240816C00040000 | 2024-05-09 1:45PM EDT | 2024-08-16 | 4.50 | 4.60 | 4.70 | +0.80 | +21.62% | 39 | 442 | 57.84% |
| IOT241018C00040000 | 2024-05-09 1:37PM EDT | 2024-10-18 | 6.10 | 6.20 | 6.40 | +0.80 | +15.09% | 39 | 464 | 61.04% |
| IOT250117C00040000 | 2024-05-09 10:52AM EDT | 2025-01-17 | 7.50 | 7.90 | 8.10 | +0.55 | +7.91% | 2 | 3,935 | 62.01% |
| IOT260116C00040000 | 2024-05-09 3:44PM EDT | 2026-01-16 | 12.50 | 12.10 | 14.60 | +0.30 | +2.46% | 27 | 221 | 67.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240510P00040000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.50 | 0.45 | 0.60 | -1.75 | -77.78% | 12 | 3 | 55.86% |
| IOT240517P00040000 | 2024-05-09 3:21PM EDT | 2024-05-17 | 1.25 | 1.10 | 1.20 | -1.14 | -47.70% | 5 | 148 | 45.46% |
| IOT240524P00040000 | 2024-05-09 12:20PM EDT | 2024-05-24 | 1.80 | 1.45 | 2.20 | 0.00 | - | 4 | 0 | 52.64% |
| IOT240531P00040000 | 2024-05-09 12:20PM EDT | 2024-05-31 | 2.05 | 1.75 | 1.90 | 0.00 | - | 5 | 0 | 45.41% |
| IOT240607P00040000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 3.20 | 2.50 | 3.30 | -0.40 | -11.11% | 12 | 3 | 61.91% |
| IOT240621P00040000 | 2024-05-09 12:20PM EDT | 2024-06-21 | 3.70 | 3.40 | 3.60 | -0.60 | -13.95% | 44 | 973 | 61.91% |
| IOT240719P00040000 | 2024-05-08 1:07PM EDT | 2024-07-19 | 4.80 | 3.90 | 4.00 | 0.00 | - | 31 | 410 | 54.64% |
| IOT240816P00040000 | 2024-05-09 10:34AM EDT | 2024-08-16 | 4.80 | 4.30 | 4.50 | -1.30 | -21.31% | 15 | 41 | 51.76% |
| IOT241018P00040000 | 2024-05-06 10:24AM EDT | 2024-10-18 | 6.10 | 5.60 | 6.30 | 0.00 | - | 5 | 58 | 55.27% |
| IOT250117P00040000 | 2024-05-08 3:36PM EDT | 2025-01-17 | 7.60 | 6.80 | 7.00 | 0.00 | - | 485 | 803 | 51.55% |
| IOT260116P00040000 | 2024-05-06 11:34AM EDT | 2026-01-16 | 10.20 | 9.40 | 12.50 | 0.00 | - | 1 | 151 | 53.41% |
© 2024 Yahoo. Todos los derechos reservados.