La bourse ferme dans 19 min
CAC 40
7 944,26 -53,76 (-0,67 %) Euro Stoxx 50
4 960,53 -43,01 (-0,86 %) Dow Jones
38 539,92 -31,11 (-0,08 %) EUR/USD
1,0883 -0,0024 (-0,22 %) Gold future
2 337,90 -31,40 (-1,33 %) Bitcoin EUR
63 954,91 +421,37 (+0,66 %)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:11AM EDT. Marché ouvert.
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240628C00035000 | 2024-05-28 2:37PM EDT | 35.00 | 6.71 | 4.20 | 6.80 | 0.00 | - | 3 | 4 | 83.64% |
| SYM240628C00036000 | 2024-05-22 9:46AM EDT | 36.00 | 8.46 | 4.20 | 6.00 | 0.00 | - | - | 1 | 89.60% |
| SYM240628C00039000 | 2024-05-31 2:43PM EDT | 39.00 | 2.82 | 2.35 | 2.90 | 0.00 | - | 5 | 10 | 66.50% |
| SYM240628C00040000 | 2024-05-31 1:31PM EDT | 40.00 | 2.65 | 1.60 | 2.70 | 0.00 | - | 1 | 10 | 65.33% |
| SYM240628C00041000 | 2024-05-31 2:43PM EDT | 41.00 | 2.00 | 1.60 | 2.10 | +0.03 | +1.52% | 2 | 4 | 67.14% |
| SYM240628C00042000 | 2024-06-03 2:43PM EDT | 42.00 | 1.60 | 1.15 | 1.80 | 0.00 | - | 3 | 11 | 65.72% |
| SYM240628C00043000 | 2024-06-03 2:48PM EDT | 43.00 | 1.20 | 0.90 | 1.45 | 0.00 | - | 7 | 13 | 64.94% |
| SYM240628C00044000 | 2024-06-04 10:39AM EDT | 44.00 | 0.95 | 0.80 | 1.20 | -0.91 | -48.92% | 5 | 17 | 66.50% |
| SYM240628C00045000 | 2024-05-31 11:35AM EDT | 45.00 | 1.00 | 0.45 | 0.95 | 0.00 | - | 5 | 12 | 62.94% |
| SYM240628C00046000 | 2024-06-03 1:42PM EDT | 46.00 | 0.70 | 0.50 | 2.30 | 0.00 | - | 20 | 31 | 90.72% |
| SYM240628C00047000 | 2024-06-03 1:33PM EDT | 47.00 | 0.45 | 0.40 | 0.70 | 0.00 | - | 2 | 11 | 67.92% |
| SYM240628C00048000 | 2024-06-04 10:12AM EDT | 48.00 | 0.45 | 0.30 | 0.70 | +0.14 | +45.16% | 12 | 19 | 70.61% |
| SYM240628C00049000 | 2024-05-31 12:47PM EDT | 49.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 1 | 10 | 66.70% |
| SYM240628C00050000 | 2024-05-29 2:48PM EDT | 50.00 | 0.50 | 0.15 | 1.75 | 0.00 | - | 2 | 7 | 97.41% |
| SYM240628C00051000 | 2024-05-23 9:30AM EDT | 51.00 | 1.04 | 0.10 | 0.35 | 0.00 | - | 5 | 15 | 68.56% |
| SYM240628C00052000 | 2024-05-23 9:40AM EDT | 52.00 | 1.22 | 0.05 | 0.30 | 0.00 | - | 1 | 11 | 68.46% |
| SYM240628C00054000 | 2024-05-15 12:55PM EDT | 54.00 | 1.48 | 0.05 | 2.20 | 0.00 | - | - | 10 | 121.48% |
| SYM240628C00055000 | 2024-05-14 10:16AM EDT | 55.00 | 1.45 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 124.71% |
| SYM240628C00059000 | 2024-05-14 11:29AM EDT | 59.00 | 0.78 | 0.00 | 2.15 | 0.00 | - | - | 1 | 139.06% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240628P00035000 | 2024-05-31 3:59PM EDT | 35.00 | 0.77 | 0.60 | 0.90 | 0.00 | - | 4 | 15 | 55.81% |
| SYM240628P00036000 | 2024-06-03 2:01PM EDT | 36.00 | 1.00 | 0.85 | 1.10 | 0.00 | - | 3 | 38 | 53.81% |
| SYM240628P00037000 | 2024-06-03 3:37PM EDT | 37.00 | 1.30 | 1.25 | 2.60 | 0.00 | - | 2 | 45 | 69.63% |
| SYM240628P00038000 | 2024-06-03 11:53AM EDT | 38.00 | 1.80 | 1.65 | 1.85 | 0.00 | - | 8 | 72 | 53.61% |
| SYM240628P00039000 | 2024-06-03 12:07PM EDT | 39.00 | 2.25 | 1.85 | 2.55 | 0.00 | - | 4 | 25 | 52.30% |
| SYM240628P00040000 | 2024-05-31 10:49AM EDT | 40.00 | 2.55 | 2.55 | 3.20 | 0.00 | - | 1 | 50 | 54.79% |
| SYM240628P00041000 | 2024-06-03 11:53AM EDT | 41.00 | 3.40 | 2.95 | 4.50 | 0.00 | - | 5 | 12 | 60.16% |
| SYM240628P00042000 | 2024-06-03 11:47AM EDT | 42.00 | 4.10 | 3.30 | 4.10 | 0.00 | - | 3 | 7 | 51.51% |
| SYM240628P00043000 | 2024-05-30 2:04PM EDT | 43.00 | 3.50 | 4.50 | 4.90 | 0.00 | - | 7 | 8 | 52.49% |
| SYM240628P00044000 | 2024-05-31 3:34PM EDT | 44.00 | 5.70 | 5.30 | 6.50 | 0.00 | - | 3 | 8 | 58.79% |
| SYM240628P00045000 | 2024-05-29 11:28AM EDT | 45.00 | 5.17 | 5.90 | 7.50 | 0.00 | - | 2 | 2 | 57.62% |
| SYM240628P00046000 | 2024-05-31 11:14AM EDT | 46.00 | 6.91 | 5.40 | 8.40 | 0.00 | - | 1 | 1 | 86.23% |
| SYM240628P00047000 | 2024-06-03 2:52PM EDT | 47.00 | 8.15 | 6.80 | 8.40 | 0.00 | - | 1 | 6 | 54.10% |
| SYM240628P00049000 | 2024-05-17 1:34PM EDT | 49.00 | 6.48 | 8.00 | 11.30 | 0.00 | - | 5 | 5 | 99.41% |
| SYM240628P00050000 | 2024-05-13 9:37AM EDT | 50.00 | 8.75 | 9.00 | 12.40 | 0.00 | - | 1 | 1 | 107.67% |
| SYM240628P00052000 | 2024-05-17 11:22AM EDT | 52.00 | 8.51 | 11.00 | 14.30 | 0.00 | - | 1 | 1 | 113.72% |
