Mercados españoles abiertos en 5 hrs 43 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.746,09 +404,55 (+1,03%) Dólar/Euro
1,0696 -0,0013 (-0,12%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
57.561,11 +540,00 (+0,95%)
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 comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240705C00026000 | 2024-06-17 9:41AM EDT | 26.00 | 1.90 | 5.10 | 8.80 | 0.00 | - | 5 | 0 | 129.30% |
| IOT240705C00026500 | 2024-06-26 3:45PM EDT | 26.50 | 4.80 | 4.40 | 8.30 | 0.00 | - | 4 | 4 | 108.98% |
| IOT240705C00027000 | 2024-06-13 12:09PM EDT | 27.00 | 2.12 | 3.60 | 7.60 | 0.00 | - | 2 | 2 | 240.43% |
| IOT240705C00028000 | 2024-06-26 10:19AM EDT | 28.00 | 3.30 | 3.40 | 6.60 | 0.00 | - | 1 | 111 | 101.95% |
| IOT240705C00029000 | 2024-06-26 3:56PM EDT | 29.00 | 2.65 | 3.10 | 5.70 | +0.16 | +6.43% | 1 | 86 | 116.02% |
| IOT240705C00029500 | 2024-06-27 9:51AM EDT | 29.50 | 2.62 | 2.15 | 4.90 | +0.52 | +24.76% | 3 | 111 | 79.39% |
| IOT240705C00030000 | 2024-06-27 3:52PM EDT | 30.00 | 2.55 | 2.70 | 3.00 | +0.75 | +41.67% | 1,117 | 2,298 | 56.84% |
| IOT240705C00030500 | 2024-06-27 3:52PM EDT | 30.50 | 2.32 | 1.85 | 3.30 | +0.94 | +68.12% | 10 | 68 | 65.82% |
| IOT240705C00031000 | 2024-06-27 2:54PM EDT | 31.00 | 2.15 | 1.90 | 3.10 | +1.05 | +95.45% | 26 | 187 | 82.62% |
| IOT240705C00032000 | 2024-06-27 3:22PM EDT | 32.00 | 1.42 | 1.30 | 1.45 | +0.68 | +91.89% | 156 | 217 | 53.91% |
| IOT240705C00032500 | 2024-06-27 3:37PM EDT | 32.50 | 1.08 | 1.00 | 1.15 | +0.60 | +125.00% | 154 | 18 | 52.44% |
| IOT240705C00033000 | 2024-06-27 3:57PM EDT | 33.00 | 0.85 | 0.75 | 0.95 | +0.40 | +88.89% | 2,590 | 140 | 52.83% |
| IOT240705C00033500 | 2024-06-27 12:04PM EDT | 33.50 | 0.82 | 0.55 | 0.75 | +0.52 | +173.33% | 33 | 2 | 52.64% |
| IOT240705C00034000 | 2024-06-27 3:51PM EDT | 34.00 | 0.50 | 0.40 | 0.60 | +0.25 | +100.00% | 77 | 191 | 53.13% |
| IOT240705C00035000 | 2024-06-27 3:20PM EDT | 35.00 | 0.31 | 0.20 | 0.35 | +0.16 | +106.67% | 52 | 37 | 53.42% |
| IOT240705C00036000 | 2024-06-27 2:15PM EDT | 36.00 | 0.19 | 0.10 | 0.25 | +0.12 | +171.43% | 24 | 56 | 57.03% |
| IOT240705C00037000 | 2024-06-27 2:54PM EDT | 37.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 9 | 110 | 58.59% |
| IOT240705C00038000 | 2024-06-25 9:48AM EDT | 38.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 67.97% |
| IOT240705C00039000 | 2024-06-07 3:50PM EDT | 39.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 8 | 4 | 105.47% |
| IOT240705C00040000 | 2024-06-27 9:47AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 465 | 74.22% |
| IOT240705C00041000 | 2024-06-25 1:00PM EDT | 41.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 40 | 115 | 124.61% |
| IOT240705C00042000 | 2024-06-24 11:31AM EDT | 42.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 143.55% |
| IOT240705C00043000 | 2024-06-06 3:42PM EDT | 43.00 | 0.82 | 0.00 | 0.70 | 0.00 | - | 64 | 60 | 142.19% |
| IOT240705C00045000 | 2024-06-24 11:14AM EDT | 45.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 152.54% |
| IOT240705C00046000 | 2024-06-10 3:31PM EDT | 46.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 171.68% |
| IOT240705C00047000 | 2024-06-17 12:10PM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 176.37% |
| IOT240705C00049000 | 2024-06-17 9:54AM EDT | 49.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 3 | 184.38% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240705P00019000 | 2024-06-17 10:38AM EDT | 19.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 1 | 229.69% |
| IOT240705P00021000 | 2024-06-20 11:10AM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 121 | 203.52% |
| IOT240705P00022000 | 2024-06-24 9:38AM EDT | 22.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 70 | 80 | 185.94% |
| IOT240705P00022500 | 2024-06-26 1:20PM EDT | 22.50 | 0.06 | 0.00 | 0.30 | 0.00 | - | 20 | 42 | 157.81% |
| IOT240705P00024000 | 2024-06-26 11:29AM EDT | 24.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 71 | 84 | 98.44% |
| IOT240705P00025000 | 2024-06-13 3:57PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 9 | 17 | 103.91% |
| IOT240705P00026000 | 2024-06-17 9:33AM EDT | 26.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 113.67% |
| IOT240705P00027000 | 2024-06-26 2:31PM EDT | 27.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 50 | 83.59% |
| IOT240705P00027500 | 2024-06-27 12:10PM EDT | 27.50 | 0.07 | 0.00 | 0.30 | -0.23 | -76.67% | 21 | 30 | 84.77% |
| IOT240705P00028000 | 2024-06-27 3:17PM EDT | 28.00 | 0.20 | 0.00 | 0.15 | +0.05 | +33.33% | 27 | 72 | 66.02% |
| IOT240705P00028500 | 2024-06-27 12:07PM EDT | 28.50 | 0.09 | 0.00 | 0.45 | -0.50 | -84.75% | 6 | 62 | 79.69% |
| IOT240705P00029000 | 2024-06-27 10:00AM EDT | 29.00 | 0.15 | 0.00 | 0.10 | -0.10 | -40.00% | 2 | 46 | 57.62% |
| IOT240705P00029500 | 2024-06-27 1:19PM EDT | 29.50 | 0.10 | 0.05 | 1.15 | -0.30 | -75.00% | 2 | 7 | 94.73% |
| IOT240705P00030000 | 2024-06-27 2:43PM EDT | 30.00 | 0.15 | 0.00 | 0.15 | -0.40 | -72.73% | 8 | 95 | 50.20% |
| IOT240705P00031000 | 2024-06-27 3:51PM EDT | 31.00 | 0.31 | 0.25 | 0.35 | -2.90 | -90.34% | 131 | 49 | 50.59% |
| IOT240705P00032000 | 2024-06-27 1:30PM EDT | 32.00 | 0.69 | 0.55 | 0.70 | -0.81 | -54.00% | 50 | 16 | 51.56% |
| IOT240705P00033000 | 2024-06-27 2:35PM EDT | 33.00 | 1.16 | 0.65 | 1.20 | -2.71 | -70.03% | 113 | 4 | 51.86% |
| IOT240705P00034000 | 2024-06-27 3:48PM EDT | 34.00 | 1.80 | 1.30 | 1.95 | -2.13 | -54.20% | 2 | 3 | 57.81% |
| IOT240705P00035000 | 2024-06-27 11:50AM EDT | 35.00 | 2.95 | 1.70 | 3.90 | -3.75 | -55.97% | 1 | 6 | 64.26% |
| IOT240705P00036000 | 2024-06-10 11:33AM EDT | 36.00 | 5.74 | 2.20 | 5.50 | 0.00 | - | 1 | 0 | 81.25% |
| IOT240705P00039000 | 2024-06-14 1:23PM EDT | 39.00 | 10.76 | 4.40 | 8.50 | 0.00 | - | 1 | 0 | 73.05% |
| IOT240705P00040000 | 2024-05-31 12:45PM EDT | 40.00 | 8.26 | 5.70 | 9.50 | 0.00 | - | 30 | 0 | 102.73% |
© 2024 Yahoo. Todos los derechos reservados.