Mercados españoles cerrados en 3 hrs 51 min
IBEX 35
11.097,20 -8,30 (-0,07%) Euro Stoxx 50
5.077,84 -7,24 (-0,14%) Dólar/Euro
1,0789 +0,0016 (+0,15%) Petróleo Brent
83,17 +0,38 (+0,46%) Oro
2.347,40 -27,60 (-1,16%) Bitcoin EUR
58.140,13 +1.447,23 (+2,55%)
Samsara Inc. (IOT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240517C00017500 | 2024-05-01 10:05AM EDT | 17.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IOT240517C00020000 | 2024-05-09 10:39AM EDT | 20.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 30 | 28 | 0.00% |
| IOT240517C00021000 | 2024-05-09 12:20PM EDT | 21.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IOT240517C00022500 | 2024-03-21 1:11PM EDT | 22.50 | 15.70 | 6.20 | 9.90 | 0.00 | - | - | 1 | 0.00% |
| IOT240517C00024000 | 2024-05-10 3:30PM EDT | 24.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| IOT240517C00025000 | 2024-04-22 2:51PM EDT | 25.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| IOT240517C00025500 | 2024-04-22 11:13AM EDT | 25.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| IOT240517C00026000 | 2024-04-22 2:02PM EDT | 26.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IOT240517C00027500 | 2024-04-22 10:05AM EDT | 27.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IOT240517C00028000 | 2024-05-01 10:44AM EDT | 28.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| IOT240517C00030000 | 2024-05-10 3:47PM EDT | 30.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 0.00% |
| IOT240517C00030500 | 2024-05-01 9:40AM EDT | 30.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| IOT240517C00031500 | 2024-04-26 11:02AM EDT | 31.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| IOT240517C00032000 | 2024-05-10 3:31PM EDT | 32.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 6 | 1,238 | 0.00% |
| IOT240517C00032500 | 2024-05-10 3:38PM EDT | 32.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 11 | 197 | 0.00% |
| IOT240517C00033000 | 2024-05-07 1:09PM EDT | 33.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| IOT240517C00033500 | 2024-05-07 1:49PM EDT | 33.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| IOT240517C00034000 | 2024-05-10 12:42PM EDT | 34.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 10 | 265 | 0.00% |
| IOT240517C00034500 | 2024-05-09 1:41PM EDT | 34.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| IOT240517C00035000 | 2024-05-10 3:55PM EDT | 35.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 15 | 500 | 0.00% |
| IOT240517C00035500 | 2024-05-08 2:55PM EDT | 35.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 0.00% |
| IOT240517C00036000 | 2024-05-10 10:00AM EDT | 36.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 4 | 926 | 0.00% |
| IOT240517C00037000 | 2024-05-10 3:29PM EDT | 37.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 27 | 654 | 0.00% |
| IOT240517C00037500 | 2024-05-09 2:15PM EDT | 37.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| IOT240517C00038000 | 2024-05-10 3:53PM EDT | 38.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 232 | 0.00% |
| IOT240517C00038500 | 2024-05-10 2:14PM EDT | 38.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| IOT240517C00039000 | 2024-05-10 10:28AM EDT | 39.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 12 | 295 | 0.00% |
| IOT240517C00039500 | 2024-05-10 3:40PM EDT | 39.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 183 | 137 | 0.00% |
| IOT240517C00040000 | 2024-05-10 3:56PM EDT | 40.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 116 | 1,748 | 1.56% |
| IOT240517C00040500 | 2024-05-10 3:39PM EDT | 40.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 17 | 49 | 3.13% |
| IOT240517C00041000 | 2024-05-10 3:53PM EDT | 41.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 26 | 269 | 6.25% |
| IOT240517C00041500 | 2024-05-10 3:39PM EDT | 41.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 53 | 79 | 12.50% |
| IOT240517C00042000 | 2024-05-10 3:53PM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 62 | 12.50% |
| IOT240517C00042500 | 2024-05-10 3:56PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| IOT240517C00043000 | 2024-05-06 11:32AM EDT | 43.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| IOT240517C00043500 | 2024-05-09 1:11PM EDT | 43.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| IOT240517C00044000 | 2024-05-10 9:30AM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| IOT240517C00045000 | 2024-05-10 3:22PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 221 | 25.00% |
| IOT240517C00050000 | 2024-05-02 2:11PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 50.00% |
| IOT240517C00055000 | 2024-05-07 12:21PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240517P00022500 | 2024-05-01 3:16PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| IOT240517P00025000 | 2024-05-03 3:17PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 105 | 50.00% |
| IOT240517P00026500 | 2024-04-23 12:15PM EDT | 26.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IOT240517P00027000 | 2024-05-03 2:10PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| IOT240517P00027500 | 2024-04-26 11:31AM EDT | 27.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| IOT240517P00028000 | 2024-04-23 12:51PM EDT | 28.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| IOT240517P00028500 | 2024-04-26 11:31AM EDT | 28.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 50.00% |
| IOT240517P00029000 | 2024-04-30 3:55PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| IOT240517P00029500 | 2024-04-23 12:15PM EDT | 29.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| IOT240517P00030000 | 2024-05-08 11:49AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 541 | 50.00% |
| IOT240517P00030500 | 2024-04-25 2:50PM EDT | 30.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 83 | 50.00% |
| IOT240517P00031000 | 2024-05-08 12:42PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 102 | 50.00% |
| IOT240517P00031500 | 2024-05-10 9:47AM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 50.00% |
| IOT240517P00032000 | 2024-05-02 3:23PM EDT | 32.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| IOT240517P00032500 | 2024-05-03 10:04AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| IOT240517P00033000 | 2024-05-06 10:52AM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| IOT240517P00033500 | 2024-05-08 3:52PM EDT | 33.50 | 0.05 | 0.05 | 0.00 | 0.00 | - | 9 | 66 | 73.44% |
| IOT240517P00034000 | 2024-05-08 11:33AM EDT | 34.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 107 | 302 | 67.97% |
| IOT240517P00034500 | 2024-05-08 11:33AM EDT | 34.50 | 0.15 | 0.10 | 0.00 | 0.00 | - | 5 | 114 | 70.31% |
| IOT240517P00035000 | 2024-05-10 3:50PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,076 | 25.00% |
| IOT240517P00035500 | 2024-05-09 2:01PM EDT | 35.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 25.00% |
| IOT240517P00036000 | 2024-05-10 2:54PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 54 | 180 | 25.00% |
| IOT240517P00036500 | 2024-05-09 10:39AM EDT | 36.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 25.00% |
| IOT240517P00037000 | 2024-05-10 11:21AM EDT | 37.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 132 | 352 | 12.50% |
| IOT240517P00037500 | 2024-05-10 2:25PM EDT | 37.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| IOT240517P00038000 | 2024-05-10 3:25PM EDT | 38.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 12.50% |
| IOT240517P00038500 | 2024-05-10 3:45PM EDT | 38.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 195 | 6.25% |
| IOT240517P00039000 | 2024-05-10 2:15PM EDT | 39.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 318 | 313 | 6.25% |
| IOT240517P00039500 | 2024-05-10 3:40PM EDT | 39.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 42 | 61 | 3.13% |
| IOT240517P00040000 | 2024-05-10 3:39PM EDT | 40.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 4 | 354 | 0.00% |
| IOT240517P00045000 | 2024-04-11 11:39AM EDT | 45.00 | 13.00 | 5.10 | 7.20 | 0.00 | - | 2 | 0 | 144.73% |
| IOT240517P00050000 | 2024-04-11 1:40PM EDT | 50.00 | 17.60 | 8.10 | 12.20 | 0.00 | - | - | 0 | 276.37% |
© 2024 Yahoo. Todos los derechos reservados.