Mercados españoles abiertos en 5 hrs 55 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.563,47 +221,93 (+0,56%) Dólar/Euro
1,0701 -0,0008 (-0,07%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
57.447,99 +566,19 (+1,00%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240628C00020000 | 2024-06-20 2:52PM EDT | 20.00 | 9.60 | 11.50 | 14.80 | 0.00 | - | 100 | 54 | 756.25% |
| IOT240628C00025000 | 2024-06-27 2:11PM EDT | 25.00 | 7.80 | 6.50 | 9.70 | +2.88 | +58.54% | 5 | 18 | 461.72% |
| IOT240628C00027000 | 2024-06-26 10:38AM EDT | 27.00 | 3.96 | 3.60 | 7.80 | 0.00 | - | 1 | 6 | 218.75% |
| IOT240628C00027500 | 2024-06-21 11:12AM EDT | 27.50 | 1.91 | 3.60 | 7.30 | 0.00 | - | 6 | 10 | 297.66% |
| IOT240628C00028000 | 2024-06-27 2:55PM EDT | 28.00 | 4.70 | 3.10 | 6.80 | +1.40 | +42.42% | 2 | 29 | 275.00% |
| IOT240628C00028500 | 2024-06-26 11:14AM EDT | 28.50 | 2.50 | 2.70 | 6.30 | +0.05 | +2.04% | 1 | 130 | 265.63% |
| IOT240628C00029000 | 2024-06-27 11:40AM EDT | 29.00 | 3.50 | 3.50 | 5.80 | +1.25 | +55.56% | 23 | 361 | 376.17% |
| IOT240628C00029500 | 2024-06-27 2:16PM EDT | 29.50 | 3.79 | 1.80 | 5.30 | +1.89 | +99.47% | 5 | 705 | 230.08% |
| IOT240628C00030000 | 2024-06-27 3:51PM EDT | 30.00 | 2.80 | 1.80 | 4.70 | +1.25 | +80.65% | 383 | 4,207 | 245.70% |
| IOT240628C00030500 | 2024-06-27 1:10PM EDT | 30.50 | 2.28 | 2.05 | 4.00 | +1.08 | +90.00% | 151 | 714 | 267.19% |
| IOT240628C00031000 | 2024-06-27 3:41PM EDT | 31.00 | 1.80 | 1.65 | 3.60 | +0.80 | +80.00% | 163 | 1,685 | 253.91% |
| IOT240628C00031500 | 2024-06-27 3:28PM EDT | 31.50 | 1.50 | 1.25 | 2.15 | +0.77 | +105.48% | 109 | 326 | 155.08% |
| IOT240628C00032000 | 2024-06-27 3:52PM EDT | 32.00 | 1.00 | 0.90 | 1.10 | +0.40 | +66.67% | 418 | 6,033 | 94.14% |
| IOT240628C00032500 | 2024-06-27 3:41PM EDT | 32.50 | 0.76 | 0.65 | 0.80 | +0.34 | +80.95% | 192 | 175 | 96.88% |
| IOT240628C00033000 | 2024-06-27 3:51PM EDT | 33.00 | 0.60 | 0.40 | 0.55 | +0.27 | +81.82% | 459 | 292 | 93.75% |
| IOT240628C00033500 | 2024-06-27 2:15PM EDT | 33.50 | 0.40 | 0.25 | 0.40 | +0.24 | +150.00% | 147 | 124 | 97.27% |
| IOT240628C00034000 | 2024-06-27 3:52PM EDT | 34.00 | 0.22 | 0.15 | 0.30 | +0.07 | +46.67% | 485 | 178 | 101.95% |
| IOT240628C00035000 | 2024-06-27 3:36PM EDT | 35.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 160 | 197 | 108.59% |
| IOT240628C00035500 | 2024-06-26 12:36PM EDT | 35.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 8 | 10 | 223.83% |
| IOT240628C00036000 | 2024-06-27 2:10PM EDT | 36.00 | 0.07 | 0.00 | 1.25 | +0.02 | +40.00% | 23 | 224 | 257.03% |
| IOT240628C00037000 | 2024-06-27 10:16AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 301 | 68 | 126.56% |
| IOT240628C00038000 | 2024-06-11 12:37PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 68 | 146.88% |
| IOT240628C00039000 | 2024-06-26 3:45PM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 18 | 304.69% |
| IOT240628C00040000 | 2024-06-20 2:10PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 175 | 187.50% |
| IOT240628C00041000 | 2024-06-20 2:10PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 317 | 206.25% |
| IOT240628C00042000 | 2024-06-17 10:46AM EDT | 42.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 118 | 418.75% |
| IOT240628C00043000 | 2024-06-20 2:10PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| IOT240628C00044000 | 2024-06-17 3:59PM EDT | 44.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 22 | 433.59% |
| IOT240628C00045000 | 2024-06-18 2:32PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 71 | 275.00% |
| IOT240628C00046000 | 2024-06-13 11:42AM EDT | 46.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 443.75% |
| IOT240628C00047000 | 2024-06-17 10:09AM EDT | 47.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 12 | 432.81% |
| IOT240628C00048000 | 2024-06-11 3:26PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 86 | 50.00% |
| IOT240628C00050000 | 2024-06-06 2:32PM EDT | 50.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 42 | 12 | 446.09% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IOT240628P00020000 | 2024-06-14 9:48AM EDT | 20.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 418.75% |
| IOT240628P00022000 | 2024-06-18 2:40PM EDT | 22.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 141 | 167 | 512.50% |
| IOT240628P00022500 | 2024-06-20 11:24AM EDT | 22.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 63 | 489.06% |
| IOT240628P00023000 | 2024-06-20 12:38PM EDT | 23.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 25 | 82 | 465.63% |
| IOT240628P00023500 | 2024-06-20 9:55AM EDT | 23.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 20 | 453.91% |
| IOT240628P00024000 | 2024-06-17 2:02PM EDT | 24.00 | 0.11 | 0.00 | 1.30 | 0.00 | - | 12 | 20 | 569.14% |
| IOT240628P00025000 | 2024-06-27 2:02PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 44 | 273.44% |
| IOT240628P00025500 | 2024-06-24 12:19PM EDT | 25.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 14 | 8 | 445.31% |
| IOT240628P00026000 | 2024-06-26 1:54PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | -0.10 | -76.92% | 3 | 37 | 50.00% |
| IOT240628P00026500 | 2024-06-25 2:23PM EDT | 26.50 | 0.06 | 0.00 | 0.60 | 0.00 | - | 1 | 43 | 335.94% |
| IOT240628P00027000 | 2024-06-25 3:30PM EDT | 27.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 2 | 274 | 313.67% |
| IOT240628P00027500 | 2024-06-27 12:21PM EDT | 27.50 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 21 | 82 | 204.69% |
| IOT240628P00028000 | 2024-06-27 11:23AM EDT | 28.00 | 0.08 | 0.00 | 0.05 | +0.02 | +33.33% | 17 | 5,782 | 151.56% |
| IOT240628P00028500 | 2024-06-27 3:12PM EDT | 28.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 41 | 1,593 | 156.25% |
| IOT240628P00029000 | 2024-06-27 3:44PM EDT | 29.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 228 | 1,050 | 121.88% |
| IOT240628P00029500 | 2024-06-27 3:32PM EDT | 29.50 | 0.06 | 0.00 | 0.35 | -0.21 | -77.78% | 92 | 1,432 | 169.53% |
| IOT240628P00030000 | 2024-06-27 2:26PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.35 | -92.11% | 73 | 1,985 | 92.19% |
| IOT240628P00030500 | 2024-06-27 2:25PM EDT | 30.50 | 0.10 | 0.00 | 1.40 | -0.45 | -81.82% | 40 | 251 | 233.20% |
| IOT240628P00031000 | 2024-06-27 3:52PM EDT | 31.00 | 0.11 | 0.10 | 0.15 | -0.69 | -86.25% | 1,126 | 1,056 | 95.31% |
| IOT240628P00031500 | 2024-06-27 2:54PM EDT | 31.50 | 0.25 | 0.15 | 0.30 | -0.80 | -76.19% | 210 | 342 | 95.31% |
| IOT240628P00032000 | 2024-06-27 3:59PM EDT | 32.00 | 0.35 | 0.30 | 0.40 | -3.33 | -90.49% | 457 | 24 | 91.02% |
| IOT240628P00033000 | 2024-06-27 3:54PM EDT | 33.00 | 0.95 | 0.25 | 0.85 | -2.77 | -74.46% | 416 | 47 | 94.53% |
| IOT240628P00034000 | 2024-06-26 3:48PM EDT | 34.00 | 3.30 | 0.95 | 2.90 | 0.00 | - | 2 | 60 | 159.38% |
| IOT240628P00035000 | 2024-06-14 1:58PM EDT | 35.00 | 6.83 | 0.75 | 4.60 | 0.00 | - | 8 | 6 | 157.42% |
| IOT240628P00036000 | 2024-06-04 9:55AM EDT | 36.00 | 4.60 | 1.60 | 5.50 | 0.00 | - | 5 | 28 | 162.89% |
| IOT240628P00037000 | 2024-06-03 2:53PM EDT | 37.00 | 5.20 | 2.70 | 6.30 | 0.00 | - | 53 | 52 | 177.34% |
| IOT240628P00038000 | 2024-06-14 10:06AM EDT | 38.00 | 9.20 | 3.70 | 7.40 | 0.00 | - | 1 | 5 | 221.48% |
| IOT240628P00039000 | 2024-05-22 1:44PM EDT | 39.00 | 2.50 | 9.40 | 10.00 | 0.00 | - | - | 2 | 808.20% |
| IOT240628P00040000 | 2024-05-31 11:33AM EDT | 40.00 | 8.32 | 5.20 | 9.40 | 0.00 | - | 6 | 36 | 644.92% |
| IOT240628P00041000 | 2024-05-31 10:05AM EDT | 41.00 | 8.00 | 7.50 | 10.40 | 0.00 | - | 3 | 4 | 410.94% |
| IOT240628P00042000 | 2024-05-20 9:39AM EDT | 42.00 | 4.30 | 12.30 | 13.10 | 0.00 | - | 1 | 0 | 917.77% |
© 2024 Yahoo. Todos los derechos reservados.