Mercados españoles abiertos en 4 hrs 23 min
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.641,58 -61,93 (-0,16%) Dólar/Euro
1,0899 +0,0005 (+0,04%) Petróleo Brent
79,85 -0,02 (-0,03%) Bitcoin EUR
64.923,75 -434,93 (-0,67%)
Samsara Inc. (IOT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240607C00025000 | 2024-06-05 1:43PM EDT | 25.00 | 9.33 | 7.90 | 11.80 | 0.00 | - | 20 | 120 | 900.78% |
| IOT240607C00026000 | 2024-06-04 11:16AM EDT | 26.00 | 7.79 | - | - | 0.00 | - | - | - | 0.00% |
| IOT240607C00027000 | 2024-06-05 10:04AM EDT | 27.00 | 7.59 | 7.50 | 9.90 | 0.00 | - | 6 | 13 | 535.55% |
| IOT240607C00028000 | 2024-06-04 10:10AM EDT | 28.00 | 6.50 | - | - | 0.00 | - | - | - | 0.00% |
| IOT240607C00029000 | 2024-06-04 10:09AM EDT | 29.00 | 5.70 | 5.20 | 6.40 | 0.00 | - | - | - | 364.84% |
| IOT240607C00030000 | 2024-06-06 2:39PM EDT | 30.00 | 5.39 | 5.50 | 7.50 | +0.19 | +3.65% | 13 | 74 | 527.34% |
| IOT240607C00030500 | 2024-06-06 3:39PM EDT | 30.50 | 5.20 | 3.50 | 5.80 | +0.28 | +5.69% | 7 | 1 | 237.11% |
| IOT240607C00032000 | 2024-06-06 2:33PM EDT | 32.00 | 4.14 | 4.30 | 4.50 | +0.34 | +8.95% | 16 | 14 | 392.77% |
| IOT240607C00032500 | 2024-06-06 3:32PM EDT | 32.50 | 4.00 | 3.90 | 5.30 | +0.30 | +8.11% | 4 | 54 | 468.56% |
| IOT240607C00033000 | 2024-06-06 3:52PM EDT | 33.00 | 3.70 | 3.60 | 5.90 | +0.40 | +12.12% | 75 | 127 | 530.66% |
| IOT240607C00033500 | 2024-06-06 3:59PM EDT | 33.50 | 3.48 | 3.30 | 5.70 | +0.32 | +10.13% | 23 | 167 | 531.64% |
| IOT240607C00034000 | 2024-06-06 3:59PM EDT | 34.00 | 3.24 | 3.20 | 3.30 | +0.38 | +13.29% | 484 | 462 | 390.04% |
| IOT240607C00034500 | 2024-06-06 3:57PM EDT | 34.50 | 3.05 | 2.85 | 5.00 | +0.45 | +17.31% | 341 | 306 | 518.36% |
| IOT240607C00035000 | 2024-06-06 3:59PM EDT | 35.00 | 2.80 | 2.70 | 2.90 | +0.40 | +16.67% | 2,082 | 1,309 | 394.14% |
| IOT240607C00035500 | 2024-06-06 3:59PM EDT | 35.50 | 2.52 | 2.35 | 3.30 | +0.35 | +16.13% | 138 | 39 | 427.73% |
| IOT240607C00036000 | 2024-06-06 3:59PM EDT | 36.00 | 2.24 | 2.10 | 2.75 | +0.31 | +16.06% | 675 | 301 | 400.78% |
| IOT240607C00036500 | 2024-06-06 3:58PM EDT | 36.50 | 2.15 | 1.95 | 2.45 | +0.35 | +19.44% | 78 | 50 | 396.48% |
| IOT240607C00037000 | 2024-06-06 3:59PM EDT | 37.00 | 1.89 | 1.75 | 1.90 | +0.29 | +18.12% | 795 | 527 | 369.14% |
| IOT240607C00037500 | 2024-06-06 3:58PM EDT | 37.50 | 1.62 | 1.50 | 1.65 | +0.17 | +11.72% | 640 | 616 | 357.03% |
| IOT240607C00038000 | 2024-06-06 3:58PM EDT | 38.00 | 1.40 | 1.40 | 1.45 | +0.15 | +12.00% | 1,667 | 508 | 357.03% |
| IOT240607C00038500 | 2024-06-06 3:58PM EDT | 38.50 | 1.30 | 1.15 | 2.30 | +0.05 | +4.00% | 147 | 130 | 422.07% |
| IOT240607C00039000 | 2024-06-06 3:57PM EDT | 39.00 | 1.06 | 1.00 | 1.10 | -0.04 | -3.64% | 570 | 1,191 | 339.84% |
| IOT240607C00039500 | 2024-06-06 3:56PM EDT | 39.50 | 0.90 | 0.30 | 1.00 | -0.11 | -10.89% | 183 | 220 | 290.23% |
| IOT240607C00040000 | 2024-06-06 3:59PM EDT | 40.00 | 0.70 | 0.70 | 0.75 | -0.10 | -12.50% | 3,426 | 1,983 | 320.31% |
| IOT240607C00040500 | 2024-06-06 3:50PM EDT | 40.50 | 0.60 | 0.30 | 0.70 | -0.10 | -14.29% | 46 | 440 | 292.97% |
| IOT240607C00041000 | 2024-06-06 3:59PM EDT | 41.00 | 0.53 | 0.50 | 0.55 | -0.08 | -13.11% | 349 | 1,283 | 313.28% |
| IOT240607C00041500 | 2024-06-06 3:58PM EDT | 41.50 | 0.50 | 0.35 | 0.50 | -0.14 | -21.87% | 160 | 167 | 305.47% |
| IOT240607C00042000 | 2024-06-06 3:59PM EDT | 42.00 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 694 | 406 | 301.17% |
| IOT240607C00042500 | 2024-06-06 3:57PM EDT | 42.50 | 0.30 | 0.20 | 0.40 | -0.15 | -33.33% | 1,426 | 915 | 300.78% |
| IOT240607C00043000 | 2024-06-06 3:59PM EDT | 43.00 | 0.19 | 0.15 | 0.25 | -0.22 | -53.66% | 172 | 192 | 282.03% |
| IOT240607C00043500 | 2024-06-06 3:55PM EDT | 43.50 | 0.20 | 0.10 | 0.20 | -0.24 | -54.55% | 150 | 1,277 | 275.00% |
| IOT240607C00044000 | 2024-06-06 3:59PM EDT | 44.00 | 0.13 | 0.05 | 0.15 | -0.13 | -50.00% | 1,349 | 1,070 | 262.50% |
| IOT240607C00044500 | 2024-06-06 3:59PM EDT | 44.50 | 0.13 | 0.05 | 0.15 | -0.07 | -35.00% | 110 | 244 | 272.66% |
| IOT240607C00045000 | 2024-06-06 3:59PM EDT | 45.00 | 0.06 | 0.00 | 0.05 | -0.16 | -72.73% | 982 | 1,102 | 225.00% |
| IOT240607C00045500 | 2024-06-06 1:55PM EDT | 45.50 | 0.12 | 0.00 | 0.20 | -0.08 | -40.00% | 49 | 86 | 292.19% |
| IOT240607C00046000 | 2024-06-06 3:42PM EDT | 46.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 875 | 449 | 285.94% |
| IOT240607C00046500 | 2024-06-04 1:47PM EDT | 46.50 | 0.10 | 0.00 | 0.60 | -0.08 | -44.44% | 312 | 4 | 392.19% |
| IOT240607C00047000 | 2024-06-06 3:42PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 242 | 17 | 284.38% |
| IOT240607C00047500 | 2024-06-04 12:02PM EDT | 47.50 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 20 | 4 | 292.19% |
| IOT240607C00048000 | 2024-06-06 12:52PM EDT | 48.00 | 0.08 | 0.00 | 0.10 | -0.06 | -42.86% | 53 | 48 | 300.00% |
| IOT240607C00049000 | 2024-06-06 3:51PM EDT | 49.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 222 | 227 | 287.50% |
| IOT240607C00050000 | 2024-06-05 2:18PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 89 | 300.00% |
| IOT240607C00051000 | 2024-06-06 3:27PM EDT | 51.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 82 | 194 | 315.63% |
| IOT240607C00055000 | 2024-06-03 9:43AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,436 | 1,389 | 368.75% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240607P00020000 | 2024-06-06 2:21PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 18 | 1,582 | 465.63% |
| IOT240607P00022000 | 2024-06-05 3:49PM EDT | 22.00 | 0.03 | - | - | 0.00 | - | - | - | 0.00% |
| IOT240607P00022500 | 2024-06-05 2:44PM EDT | 22.50 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| IOT240607P00023000 | 2024-06-05 2:13PM EDT | 23.00 | 0.06 | - | - | 0.00 | - | - | - | 0.00% |
| IOT240607P00023500 | 2024-06-05 3:53PM EDT | 23.50 | 0.08 | 0.05 | 0.45 | 0.00 | - | - | - | 517.97% |
| IOT240607P00024000 | 2024-06-06 3:57PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 399 | 460 | 325.00% |
| IOT240607P00024500 | 2024-06-05 3:52PM EDT | 24.50 | 0.13 | - | - | 0.00 | - | - | - | 0.00% |
| IOT240607P00025000 | 2024-06-06 3:57PM EDT | 25.00 | 0.05 | 0.05 | 0.10 | -0.11 | -68.75% | 821 | 755 | 350.00% |
| IOT240607P00025500 | 2024-06-06 3:10PM EDT | 25.50 | 0.06 | 0.05 | 0.10 | -0.19 | -76.00% | 508 | 898 | 332.81% |
| IOT240607P00026000 | 2024-06-06 3:58PM EDT | 26.00 | 0.10 | 0.10 | 0.15 | -0.16 | -61.54% | 472 | 704 | 348.44% |
| IOT240607P00026500 | 2024-06-06 3:59PM EDT | 26.50 | 0.12 | 0.10 | 0.15 | -0.18 | -60.00% | 367 | 603 | 329.69% |
| IOT240607P00027000 | 2024-06-06 3:59PM EDT | 27.00 | 0.15 | 0.15 | 0.20 | -0.25 | -62.50% | 1,500 | 191 | 335.94% |
| IOT240607P00027500 | 2024-06-06 3:59PM EDT | 27.50 | 0.21 | 0.20 | 0.25 | -0.29 | -58.00% | 838 | 104 | 336.72% |
| IOT240607P00028000 | 2024-06-06 3:59PM EDT | 28.00 | 0.32 | 0.30 | 0.40 | -0.28 | -46.67% | 2,140 | 1,002 | 358.59% |
| IOT240607P00028500 | 2024-06-06 3:58PM EDT | 28.50 | 0.42 | 0.40 | 0.45 | -0.28 | -40.00% | 210 | 107 | 358.20% |
| IOT240607P00029000 | 2024-06-06 3:59PM EDT | 29.00 | 0.54 | 0.50 | 0.70 | -0.28 | -34.15% | 669 | 119 | 378.91% |
| IOT240607P00029500 | 2024-06-06 3:58PM EDT | 29.50 | 0.70 | 0.60 | 0.70 | -0.30 | -30.00% | 1,105 | 543 | 366.41% |
| IOT240607P00030000 | 2024-06-06 3:59PM EDT | 30.00 | 0.80 | 0.80 | 0.85 | -0.34 | -29.82% | 3,030 | 2,597 | 378.13% |
| IOT240607P00030500 | 2024-06-06 3:58PM EDT | 30.50 | 0.93 | 0.90 | 1.05 | -0.42 | -31.11% | 125 | 66 | 381.25% |
| IOT240607P00031000 | 2024-06-06 3:58PM EDT | 31.00 | 1.10 | 0.40 | 1.15 | -0.38 | -25.68% | 1,300 | 6,117 | 318.36% |
| IOT240607P00031500 | 2024-06-06 3:59PM EDT | 31.50 | 1.29 | 1.20 | 2.40 | -0.33 | -20.37% | 57 | 82 | 464.06% |
| IOT240607P00032000 | 2024-06-06 3:59PM EDT | 32.00 | 1.54 | 1.40 | 1.90 | -0.36 | -18.95% | 269 | 3,614 | 410.16% |
| IOT240607P00032500 | 2024-06-06 3:59PM EDT | 32.50 | 1.75 | 1.65 | 2.00 | -0.36 | -17.06% | 180 | 175 | 406.25% |
| IOT240607P00033000 | 2024-06-06 3:59PM EDT | 33.00 | 2.70 | 0.95 | 2.70 | +0.37 | +15.88% | 1,510 | 384 | 375.00% |
| IOT240607P00033500 | 2024-06-06 3:59PM EDT | 33.50 | 2.12 | 0.85 | 3.40 | -0.49 | -18.77% | 153 | 188 | 386.33% |
| IOT240607P00034000 | 2024-06-06 3:59PM EDT | 34.00 | 2.50 | 2.35 | 2.50 | -0.31 | -11.03% | 2,944 | 4,215 | 394.92% |
| IOT240607P00034500 | 2024-06-06 3:59PM EDT | 34.50 | 2.67 | 2.50 | 2.80 | -0.35 | -11.59% | 373 | 153 | 391.02% |
| IOT240607P00035000 | 2024-06-06 3:59PM EDT | 35.00 | 2.89 | 2.75 | 3.80 | -0.55 | -15.99% | 218 | 2,243 | 440.23% |
| IOT240607P00035500 | 2024-06-06 2:54PM EDT | 35.50 | 3.20 | 3.00 | 5.20 | -1.00 | -23.81% | 4 | 5 | 514.84% |
| IOT240607P00036000 | 2024-06-06 3:55PM EDT | 36.00 | 3.40 | 1.30 | 3.60 | -0.98 | -22.37% | 68 | 272 | 246.68% |
| IOT240607P00036500 | 2024-06-06 3:34PM EDT | 36.50 | 3.55 | 3.60 | 3.90 | -1.19 | -25.11% | 4 | 16 | 383.98% |
| IOT240607P00037000 | 2024-06-06 3:59PM EDT | 37.00 | 3.90 | 3.00 | 4.90 | -0.63 | -13.91% | 37 | 209 | 366.99% |
| IOT240607P00037500 | 2024-06-06 3:52PM EDT | 37.50 | 4.24 | 2.15 | 4.50 | -0.06 | -1.40% | 13 | 2 | 223.44% |
| IOT240607P00038000 | 2024-06-06 3:51PM EDT | 38.00 | 4.60 | 4.40 | 4.80 | -0.74 | -13.86% | 352 | 483 | 362.11% |
| IOT240607P00039000 | 2024-06-06 3:50PM EDT | 39.00 | 5.30 | 3.10 | 5.40 | -1.57 | -22.85% | 68 | 103 | 153.91% |
| IOT240607P00039500 | 2024-05-31 3:41PM EDT | 39.50 | 5.47 | 3.70 | 5.70 | -1.51 | -21.63% | 2 | 509 | 145.31% |
| IOT240607P00040000 | 2024-06-06 3:56PM EDT | 40.00 | 5.80 | 5.70 | 7.20 | -0.88 | -13.17% | 50 | 720 | 417.97% |
| IOT240607P00040500 | 2024-06-06 3:54PM EDT | 40.50 | 6.20 | 6.00 | 6.50 | -1.26 | -16.89% | 164 | 348 | 314.84% |
| IOT240607P00041000 | 2024-06-06 3:50PM EDT | 41.00 | 6.80 | 5.30 | 8.00 | -1.35 | -16.56% | 17 | 422 | 310.16% |
| IOT240607P00041500 | 2024-06-06 3:45PM EDT | 41.50 | 7.20 | 5.10 | 8.00 | -0.01 | -0.14% | 2 | 1 | 477.73% |
| IOT240607P00042000 | 2024-06-06 3:50PM EDT | 42.00 | 7.50 | 5.70 | 8.10 | +1.90 | +33.93% | 7 | 13 | 426.17% |
| IOT240607P00042500 | 2024-05-30 10:18AM EDT | 42.50 | 7.10 | 6.10 | 9.50 | 0.00 | - | 1 | 1 | 256.64% |
| IOT240607P00043000 | 2024-06-06 3:52PM EDT | 43.00 | 8.40 | 7.30 | 9.10 | +2.30 | +37.70% | 3 | 4 | 220.31% |
| IOT240607P00043500 | 2024-05-30 10:25AM EDT | 43.50 | 7.80 | 7.50 | 9.40 | 0.00 | - | 1 | 5 | 432.03% |
| IOT240607P00044000 | 2024-05-20 9:49AM EDT | 44.00 | 9.43 | 7.30 | 10.20 | +4.33 | +84.90% | 1 | 8 | 503.13% |
| IOT240607P00044500 | 2024-05-28 12:10PM EDT | 44.50 | 7.60 | 8.40 | 11.80 | 0.00 | - | 1 | 5 | 391.80% |
| IOT240607P00045000 | 2024-05-21 10:08AM EDT | 45.00 | 5.56 | 8.10 | 12.30 | 0.00 | - | 3 | 20 | 257.81% |
© 2024 Yahoo. Todos los derechos reservados.