Marchés français ouverture 3 h 45 min
Dow Jones
39 118,86 -45,24 (-0,12 %) Nasdaq
17 732,60 -126,10 (-0,71 %) Nikkei 225
39 687,40 +104,32 (+0,26 %) EUR/USD
1,0758 +0,0043 (+0,40 %) HANG SENG
17 718,61 +2,11 (+0,01 %) Bitcoin EUR
58 935,82 +2 445,76 (+4,33 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240712C00030000 | 2024-06-07 11:05AM EDT | 30.00 | 7.60 | 3.10 | 7.20 | 0.00 | - | 5 | 5 | 175.78% |
| SYM240712C00032000 | 2024-06-28 10:09AM EDT | 32.00 | 4.00 | 2.30 | 5.00 | +4.00 | - | 3 | 18 | 65.82% |
| SYM240712C00033000 | 2024-06-27 3:03PM EDT | 33.00 | 2.75 | 2.35 | 3.70 | 0.00 | - | 3 | 21 | 70.46% |
| SYM240712C00034000 | 2024-06-28 10:32AM EDT | 34.00 | 2.39 | 2.00 | 3.40 | +0.14 | +6.22% | 3 | 14 | 82.81% |
| SYM240712C00035000 | 2024-06-28 1:10PM EDT | 35.00 | 1.40 | 0.45 | 1.65 | -0.30 | -17.65% | 1 | 9 | 61.82% |
| SYM240712C00036000 | 2024-06-28 2:27PM EDT | 36.00 | 0.95 | 0.60 | 1.20 | -0.13 | -12.04% | 6 | 35 | 61.62% |
| SYM240712C00037000 | 2024-06-28 3:59PM EDT | 37.00 | 0.75 | 0.10 | 2.30 | -0.05 | -6.25% | 1 | 10 | 76.17% |
| SYM240712C00038000 | 2024-06-28 3:53PM EDT | 38.00 | 0.52 | 0.45 | 0.60 | +0.12 | +30.00% | 12 | 42 | 58.59% |
| SYM240712C00039000 | 2024-06-28 2:27PM EDT | 39.00 | 0.28 | 0.30 | 0.40 | -0.12 | -30.00% | 5 | 15 | 58.98% |
| SYM240712C00040000 | 2024-06-27 2:41PM EDT | 40.00 | 0.27 | 0.20 | 0.85 | 0.00 | - | 1 | 44 | 78.22% |
| SYM240712C00041000 | 2024-06-27 2:42PM EDT | 41.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 12 | 14 | 62.70% |
| SYM240712C00042000 | 2024-06-27 1:35PM EDT | 42.00 | 0.20 | 0.05 | 0.85 | 0.00 | - | 1 | 5 | 90.72% |
| SYM240712C00043000 | 2024-06-12 10:28AM EDT | 43.00 | 1.03 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 128.91% |
| SYM240712C00044000 | 2024-06-25 12:30PM EDT | 44.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 94.53% |
| SYM240712C00046000 | 2024-06-25 12:30PM EDT | 46.00 | 0.72 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 134.96% |
| SYM240712C00047000 | 2024-06-07 11:17AM EDT | 47.00 | 0.38 | 0.00 | 1.10 | 0.00 | - | 1 | 5 | 133.40% |
| SYM240712C00049000 | 2024-06-04 12:02PM EDT | 49.00 | 0.75 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 172.27% |
| SYM240712C00055000 | 2024-06-27 3:46PM EDT | 55.00 | 0.06 | 0.00 | 1.80 | +0.06 | - | - | 4 | 205.08% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240712P00028000 | 2024-06-27 2:10PM EDT | 28.00 | 0.05 | 0.00 | 1.40 | +0.05 | - | - | 3 | 133.20% |
| SYM240712P00029000 | 2024-06-25 2:56PM EDT | 29.00 | 0.54 | 0.05 | 0.65 | 0.00 | - | 1 | 38 | 93.95% |
| SYM240712P00030000 | 2024-06-28 10:47AM EDT | 30.00 | 0.16 | 0.10 | 0.20 | -0.01 | -5.88% | 1 | 9 | 64.26% |
| SYM240712P00031000 | 2024-06-25 2:08PM EDT | 31.00 | 1.18 | 0.00 | 0.40 | 0.00 | - | 1 | 25 | 58.40% |
| SYM240712P00032000 | 2024-06-28 9:33AM EDT | 32.00 | 0.23 | 0.30 | 1.95 | -1.46 | -86.39% | 2 | 32 | 98.14% |
| SYM240712P00033000 | 2024-06-28 9:32AM EDT | 33.00 | 0.52 | 0.55 | 0.90 | -1.18 | -69.41% | 1 | 31 | 63.97% |
| SYM240712P00034000 | 2024-06-28 2:56PM EDT | 34.00 | 1.05 | 0.05 | 2.05 | +0.05 | +5.00% | 9 | 15 | 62.50% |
| SYM240712P00035000 | 2024-06-28 2:54PM EDT | 35.00 | 1.55 | 0.35 | 2.50 | -0.75 | -32.61% | 5 | 40 | 59.28% |
| SYM240712P00036000 | 2024-06-27 12:05PM EDT | 36.00 | 2.90 | 0.90 | 3.30 | 0.00 | - | 1 | 48 | 63.97% |
| SYM240712P00037000 | 2024-06-27 1:00PM EDT | 37.00 | 3.15 | 1.60 | 2.80 | 0.00 | - | 10 | 15 | 66.21% |
| SYM240712P00038000 | 2024-06-18 10:29AM EDT | 38.00 | 4.83 | 2.55 | 4.40 | 0.00 | - | 2 | 4 | 63.87% |
| SYM240712P00039000 | 2024-06-25 1:52PM EDT | 39.00 | 8.05 | 2.50 | 4.40 | 0.00 | - | 1 | 7 | 70.61% |
| SYM240712P00040000 | 2024-06-25 1:52PM EDT | 40.00 | 8.55 | 4.00 | 5.40 | 0.00 | - | 1 | 2 | 80.18% |
| SYM240712P00041000 | 2024-06-12 11:15AM EDT | 41.00 | 4.27 | 4.20 | 8.10 | 0.00 | - | 2 | 6 | 73.44% |
| SYM240712P00042000 | 2024-06-18 9:48AM EDT | 42.00 | 9.00 | 5.20 | 9.20 | 0.00 | - | 1 | 4 | 84.67% |
| SYM240712P00043000 | 2024-06-12 3:37PM EDT | 43.00 | 6.45 | 6.10 | 9.30 | 0.00 | - | 2 | 9 | 152.64% |
