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
57 318,78 +495,26 (+0,87 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240719C00025000 | 2024-06-27 11:18AM EDT | 25.00 | 8.50 | 9.70 | 12.20 | 0.00 | - | 1 | 40 | 142.97% |
| SYM240719C00027500 | 2024-06-21 1:26PM EDT | 27.50 | 5.57 | 7.20 | 9.50 | 0.00 | - | 9 | 9 | 108.20% |
| SYM240719C00030000 | 2024-06-27 12:58PM EDT | 30.00 | 4.80 | 4.30 | 5.70 | 0.00 | - | 6 | 35 | 73.63% |
| SYM240719C00032500 | 2024-06-27 12:21PM EDT | 32.50 | 2.70 | 3.40 | 3.90 | 0.00 | - | 11 | 36 | 65.04% |
| SYM240719C00035000 | 2024-06-28 3:08PM EDT | 35.00 | 1.85 | 1.60 | 2.05 | -0.32 | -14.75% | 132 | 726 | 53.27% |
| SYM240719C00037500 | 2024-06-28 12:05PM EDT | 37.50 | 1.00 | 1.00 | 1.55 | -0.15 | -13.04% | 70 | 845 | 66.55% |
| SYM240719C00040000 | 2024-06-28 10:18AM EDT | 40.00 | 0.65 | 0.45 | 1.00 | +0.10 | +18.18% | 33 | 582 | 68.85% |
| SYM240719C00042500 | 2024-06-28 12:13PM EDT | 42.50 | 0.24 | 0.20 | 0.30 | -0.06 | -20.00% | 3 | 194 | 61.91% |
| SYM240719C00045000 | 2024-06-27 3:37PM EDT | 45.00 | 0.13 | 0.05 | 0.40 | 0.00 | - | 19 | 232 | 72.95% |
| SYM240719C00047500 | 2024-06-24 12:38PM EDT | 47.50 | 0.15 | 0.00 | 0.25 | +0.01 | +7.14% | 1 | 109 | 74.80% |
| SYM240719C00050000 | 2024-06-28 9:47AM EDT | 50.00 | 0.37 | 0.00 | 0.30 | +0.32 | +640.00% | 4 | 281 | 87.50% |
| SYM240719C00052500 | 2024-05-24 12:45PM EDT | 52.50 | 0.83 | 0.00 | 0.75 | 0.00 | - | 3 | 91 | 117.19% |
| SYM240719C00055000 | 2024-06-27 3:45PM EDT | 55.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 6 | 13 | 126.95% |
| SYM240719C00060000 | 2024-05-21 2:50PM EDT | 60.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | - | 200 | 144.53% |
| SYM240719C00065000 | 2024-06-13 2:26PM EDT | 65.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 160.16% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240719P00025000 | 2024-06-28 2:37PM EDT | 25.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 4 | 17 | 74.61% |
| SYM240719P00027500 | 2024-06-28 11:27AM EDT | 27.50 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 2,341 | 64.26% |
| SYM240719P00030000 | 2024-06-28 12:32PM EDT | 30.00 | 0.38 | 0.25 | 0.90 | +0.08 | +26.67% | 2 | 103 | 75.39% |
| SYM240719P00032500 | 2024-06-28 10:22AM EDT | 32.50 | 0.95 | 0.40 | 0.95 | +0.03 | +3.26% | 41 | 405 | 53.27% |
| SYM240719P00035000 | 2024-06-28 2:31PM EDT | 35.00 | 2.05 | 1.30 | 1.95 | +0.23 | +12.64% | 82 | 704 | 52.05% |
| SYM240719P00037500 | 2024-06-28 10:55AM EDT | 37.50 | 3.60 | 2.20 | 3.50 | +0.10 | +2.86% | 2 | 833 | 62.79% |
| SYM240719P00040000 | 2024-06-28 2:37PM EDT | 40.00 | 5.67 | 3.40 | 5.50 | -0.78 | -12.09% | 21 | 414 | 66.26% |
| SYM240719P00042500 | 2024-06-27 11:17AM EDT | 42.50 | 9.46 | 5.60 | 8.90 | 0.00 | - | 1 | 223 | 118.26% |
| SYM240719P00045000 | 2024-06-27 2:23PM EDT | 45.00 | 10.55 | 9.50 | 11.90 | 0.00 | - | 6 | 97 | 107.47% |
| SYM240719P00047500 | 2024-06-10 3:56PM EDT | 47.50 | 10.10 | 11.90 | 14.50 | 0.00 | - | 1 | 16 | 121.48% |
| SYM240719P00050000 | 2024-06-21 2:10PM EDT | 50.00 | 17.56 | 14.40 | 17.00 | 0.00 | - | 5 | 0 | 134.18% |
