La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 302,98 +503,61 (+0,89 %)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240705C00033000 | 2024-06-28 3:36PM EDT | 33.00 | 2.30 | 2.00 | 2.85 | -0.05 | -2.13% | 54 | 31 | 57.03% |
| SYM240705C00034000 | 2024-06-28 2:55PM EDT | 34.00 | 1.32 | 0.65 | 2.45 | -0.16 | -10.81% | 6 | 88 | 102.54% |
| SYM240705C00035000 | 2024-06-28 3:02PM EDT | 35.00 | 0.78 | 0.80 | 1.25 | -0.37 | -32.17% | 106 | 167 | 52.54% |
| SYM240705C00036000 | 2024-06-28 3:58PM EDT | 36.00 | 0.55 | 0.50 | 0.65 | -0.17 | -23.61% | 34 | 47 | 51.37% |
| SYM240705C00037000 | 2024-06-28 3:45PM EDT | 37.00 | 0.35 | 0.25 | 0.85 | -0.05 | -12.50% | 14 | 51 | 68.46% |
| SYM240705C00038000 | 2024-06-28 3:56PM EDT | 38.00 | 0.16 | 0.10 | 0.25 | -0.09 | -36.00% | 28 | 46 | 54.88% |
| SYM240705C00039000 | 2024-06-28 9:42AM EDT | 39.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 4 | 31 | 53.91% |
| SYM240705C00040000 | 2024-06-28 11:21AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 162 | 48 | 58.59% |
| SYM240705C00041000 | 2024-06-26 1:11PM EDT | 41.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 77.73% |
| SYM240705C00042000 | 2024-06-28 3:45PM EDT | 42.00 | 0.10 | 0.00 | 0.10 | -0.30 | -75.00% | 6 | 28 | 75.78% |
| SYM240705C00043000 | 2024-06-12 11:50AM EDT | 43.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 159.08% |
| SYM240705C00044000 | 2024-06-28 10:09AM EDT | 44.00 | 0.14 | 0.00 | 0.30 | +0.09 | +180.00% | 6 | 37 | 113.28% |
| SYM240705C00045000 | 2024-06-28 11:14AM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 41 | 121.48% |
| SYM240705C00046000 | 2024-06-28 11:04AM EDT | 46.00 | 0.24 | 0.00 | 0.15 | +0.14 | +140.00% | 6 | 25 | 113.67% |
| SYM240705C00047000 | 2024-06-25 10:18AM EDT | 47.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 198.44% |
| SYM240705C00048000 | 2024-06-17 9:56AM EDT | 48.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 207.62% |
| SYM240705C00049000 | 2024-06-10 12:52PM EDT | 49.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 30 | 31 | 216.80% |
| SYM240705C00050000 | 2024-06-26 2:50PM EDT | 50.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 3 | 4 | 225.39% |
| SYM240705C00060000 | 2024-06-13 2:26PM EDT | 60.00 | 0.46 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 299.61% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240705P00028000 | 2024-06-28 3:31PM EDT | 28.00 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 15 | 5 | 96.48% |
| SYM240705P00029000 | 2024-06-27 1:00PM EDT | 29.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 46 | 96.09% |
| SYM240705P00030000 | 2024-06-27 3:30PM EDT | 30.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 3 | 39 | 71.48% |
| SYM240705P00031000 | 2024-06-27 1:19PM EDT | 31.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 7 | 42 | 93.55% |
| SYM240705P00032000 | 2024-06-28 11:06AM EDT | 32.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 116 | 55.08% |
| SYM240705P00033000 | 2024-06-27 3:58PM EDT | 33.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 8 | 128 | 57.81% |
| SYM240705P00034000 | 2024-06-28 3:56PM EDT | 34.00 | 0.44 | 0.00 | 0.50 | -0.09 | -16.98% | 417 | 66 | 54.98% |
| SYM240705P00035000 | 2024-06-28 3:31PM EDT | 35.00 | 0.99 | 0.45 | 1.00 | +0.04 | +4.21% | 20 | 64 | 60.16% |
| SYM240705P00036000 | 2024-06-28 11:28AM EDT | 36.00 | 1.71 | 1.00 | 1.90 | +0.21 | +14.00% | 6 | 75 | 53.52% |
| SYM240705P00037000 | 2024-06-28 12:05PM EDT | 37.00 | 2.37 | 1.15 | 2.30 | -0.60 | -20.20% | 6 | 28 | 62.60% |
| SYM240705P00038000 | 2024-06-21 12:59PM EDT | 38.00 | 2.33 | 1.95 | 3.20 | -3.16 | -57.56% | 3 | 14 | 70.70% |
| SYM240705P00039000 | 2024-06-25 11:14AM EDT | 39.00 | 3.70 | 2.50 | 5.90 | -3.42 | -48.03% | 1 | 34 | 84.38% |
| SYM240705P00040000 | 2024-06-25 1:52PM EDT | 40.00 | 8.95 | 3.10 | 7.10 | 0.00 | - | 1 | 3 | 87.30% |
| SYM240705P00041000 | 2024-06-25 1:52PM EDT | 41.00 | 9.35 | 4.10 | 8.10 | 0.00 | - | 1 | 4 | 98.63% |
| SYM240705P00042000 | 2024-06-05 11:10AM EDT | 42.00 | 4.43 | 5.00 | 9.10 | 0.00 | - | 1 | 7 | 103.13% |
