Mercados españoles cerrados en 4 hrs 12 min

Samsara Inc. (IOT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,63+1,48 (+4,75%)
Al cierre: 04:00PM EDT
32,87 +0,24 (+0,74%)
Antes de la apertura: 07:00AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IOT240816C000175002024-06-07 12:18PM EDT17.5013.200.000.000.00-100.00%
IOT240816C000200002024-06-07 10:59AM EDT20.0010.640.000.000.00-4100.00%
IOT240816C000225002024-05-30 12:51PM EDT22.5014.040.000.000.00-340.00%
IOT240816C000250002024-06-27 3:49PM EDT25.008.100.000.000.00-3614630.00%
IOT240816C000260002024-06-27 10:21AM EDT26.006.300.000.000.00-1110.00%
IOT240816C000280002024-06-27 12:02PM EDT28.005.400.000.000.00-400.00%
IOT240816C000290002024-06-27 11:55AM EDT29.004.290.000.000.00-1450.00%
IOT240816C000300002024-06-27 3:47PM EDT30.003.890.000.000.00-1291,6540.00%
IOT240816C000310002024-06-27 12:40PM EDT31.003.400.000.000.00-68810.00%
IOT240816C000320002024-06-27 3:57PM EDT32.002.540.000.000.00-752130.00%
IOT240816C000330002024-06-27 3:22PM EDT33.002.180.000.000.00-1631,8450.78%
IOT240816C000340002024-06-27 2:38PM EDT34.001.750.000.000.00-161683.13%
IOT240816C000350002024-06-27 3:58PM EDT35.001.340.000.000.00-1,1522,5806.25%
IOT240816C000370002024-06-27 3:32PM EDT37.000.850.000.000.00-52946.25%
IOT240816C000400002024-06-27 3:50PM EDT40.000.400.000.000.00-4933,68212.50%
IOT240816C000450002024-06-27 10:05AM EDT45.000.150.000.000.00-336125.00%
IOT240816C000500002024-06-24 3:55PM EDT50.000.100.000.000.00-11,44025.00%
IOT240816C000550002024-06-06 11:38AM EDT55.000.300.000.000.00-5014325.00%
IOT240816C000600002024-05-15 11:10AM EDT60.000.830.000.300.00--1086.13%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
IOT240816P000175002024-06-27 9:30AM EDT17.500.050.150.000.00-153786.72%
IOT240816P000200002024-06-25 3:33PM EDT20.000.140.000.000.00-153425.00%
IOT240816P000225002024-06-24 10:39AM EDT22.500.200.000.000.00-3612825.00%
IOT240816P000240002024-06-21 12:27PM EDT24.000.370.000.000.00-1225.00%
IOT240816P000250002024-06-27 10:55AM EDT25.000.200.000.000.00-614112.50%
IOT240816P000260002024-06-27 2:22PM EDT26.000.230.000.000.00-64912.50%
IOT240816P000270002024-06-27 10:43AM EDT27.000.390.000.000.00-101612.50%
IOT240816P000280002024-06-27 10:13AM EDT28.000.650.000.000.00-14112.50%
IOT240816P000290002024-06-27 3:38PM EDT29.000.690.000.000.00-21766.25%
IOT240816P000300002024-06-27 3:40PM EDT30.000.950.000.000.00-311,4396.25%
IOT240816P000310002024-06-27 2:35PM EDT31.001.320.000.000.00-201913.13%
IOT240816P000320002024-06-27 3:52PM EDT32.001.690.000.000.00-411121.56%
IOT240816P000330002024-06-27 11:03AM EDT33.002.450.000.000.00-13450.00%
IOT240816P000340002024-06-27 3:50PM EDT34.002.700.000.000.00-13230.00%
IOT240816P000350002024-06-27 3:54PM EDT35.003.500.000.000.00-437180.00%
IOT240816P000400002024-06-27 2:20PM EDT40.007.500.000.000.00-20990.00%
IOT240816P000450002024-05-24 3:53PM EDT45.007.4014.6017.100.00-44146.58%
IOT240816P000500002024-05-28 1:45PM EDT50.0013.3615.2018.900.00-30118.51%
IOT240816P000550002024-05-21 10:05AM EDT55.0014.6025.0025.800.00-40171.88%