La bourse est fermée
Dow Jones
38 513,46 -172,86 (-0,45 %) Nasdaq
16 793,09 +58,07 (+0,35 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0903 +0,0049 (+0,45 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 387,87 +1 248,91 (+2,01 %)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:54PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240816C00022500 | 2024-04-15 1:33PM EDT | 22.50 | 18.29 | 23.50 | 26.60 | 0.00 | - | 1 | 1 | 301.27% |
| SYM240816C00030000 | 2024-05-20 1:41PM EDT | 30.00 | 14.25 | 10.40 | 11.10 | 0.00 | - | 3 | 10 | 76.51% |
| SYM240816C00032500 | 2024-05-13 2:47PM EDT | 32.50 | 12.68 | 8.70 | 10.20 | 0.00 | - | 2 | 35 | 84.03% |
| SYM240816C00035000 | 2024-06-03 1:48PM EDT | 35.00 | 7.30 | 7.20 | 7.60 | -1.78 | -19.60% | 47 | 25 | 74.54% |
| SYM240816C00037500 | 2024-06-03 1:49PM EDT | 37.50 | 5.96 | 5.80 | 6.30 | -0.14 | -2.30% | 121 | 142 | 74.07% |
| SYM240816C00040000 | 2024-06-03 2:15PM EDT | 40.00 | 4.80 | 4.70 | 5.00 | -0.11 | -2.24% | 9 | 65 | 72.97% |
| SYM240816C00042500 | 2024-06-03 3:11PM EDT | 42.50 | 3.80 | 3.70 | 4.00 | -0.20 | -5.00% | 63 | 53 | 72.17% |
| SYM240816C00045000 | 2024-06-03 1:56PM EDT | 45.00 | 3.02 | 2.95 | 3.20 | -0.14 | -4.43% | 34 | 271 | 72.22% |
| SYM240816C00047500 | 2024-06-03 9:51AM EDT | 47.50 | 2.55 | 2.30 | 2.50 | -0.05 | -1.92% | 1 | 186 | 71.58% |
| SYM240816C00050000 | 2024-05-31 3:56PM EDT | 50.00 | 2.01 | 1.80 | 3.00 | 0.00 | - | 7 | 421 | 79.86% |
| SYM240816C00052500 | 2024-05-30 12:30PM EDT | 52.50 | 2.23 | 1.40 | 1.65 | 0.00 | - | 4 | 331 | 72.36% |
| SYM240816C00055000 | 2024-06-03 10:49AM EDT | 55.00 | 1.10 | 1.10 | 1.30 | -0.15 | -12.00% | 5 | 111 | 72.46% |
| SYM240816C00057500 | 2024-05-30 12:56PM EDT | 57.50 | 1.42 | 0.35 | 1.15 | 0.00 | - | 3 | 109 | 67.87% |
| SYM240816C00060000 | 2024-06-03 1:45PM EDT | 60.00 | 0.75 | 0.65 | 0.85 | -0.08 | -9.64% | 15 | 1,376 | 72.90% |
| SYM240816C00062500 | 2024-05-29 9:48AM EDT | 62.50 | 0.85 | 0.50 | 0.70 | 0.00 | - | 1 | 23 | 73.29% |
| SYM240816C00065000 | 2024-05-31 2:12PM EDT | 65.00 | 0.53 | 0.40 | 0.50 | 0.00 | - | 5 | 53 | 72.66% |
| SYM240816C00070000 | 2024-05-30 1:39PM EDT | 70.00 | 0.52 | 0.25 | 0.40 | 0.00 | - | 2 | 14 | 75.10% |
| SYM240816C00075000 | 2024-05-10 11:02AM EDT | 75.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 1 | 158 | 98.24% |
| SYM240816C00080000 | 2024-05-20 11:04AM EDT | 80.00 | 0.48 | 0.05 | 1.45 | 0.00 | - | 2 | 121 | 104.20% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240816P00020000 | 2024-03-04 10:43AM EDT | 20.00 | 0.70 | 0.10 | 2.15 | 0.00 | - | 2 | 5 | 134.57% |
| SYM240816P00022500 | 2024-05-17 11:09AM EDT | 22.50 | 0.25 | 0.05 | 0.40 | 0.00 | - | 2 | 14 | 75.98% |
| SYM240816P00025000 | 2024-05-17 11:11AM EDT | 25.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 1 | 21 | 73.83% |
| SYM240816P00027500 | 2024-05-31 2:12PM EDT | 27.50 | 0.71 | 0.65 | 0.80 | 0.00 | - | 5 | 54 | 71.48% |
| SYM240816P00030000 | 2024-06-03 2:27PM EDT | 30.00 | 1.24 | 1.10 | 1.30 | +0.09 | +7.83% | 31 | 138 | 70.22% |
| SYM240816P00032500 | 2024-06-03 11:26AM EDT | 32.50 | 2.05 | 1.70 | 1.95 | +0.25 | +13.89% | 23 | 116 | 68.41% |
| SYM240816P00035000 | 2024-06-03 3:35PM EDT | 35.00 | 2.78 | 2.60 | 2.85 | -0.02 | -0.71% | 38 | 222 | 68.02% |
| SYM240816P00037500 | 2024-06-03 11:39AM EDT | 37.50 | 3.90 | 3.60 | 4.00 | +0.20 | +5.41% | 5 | 87 | 66.99% |
| SYM240816P00040000 | 2024-06-03 11:20AM EDT | 40.00 | 5.40 | 4.90 | 5.30 | +0.20 | +3.85% | 22 | 796 | 66.19% |
| SYM240816P00042500 | 2024-06-03 1:30PM EDT | 42.50 | 6.70 | 6.40 | 6.80 | -0.14 | -2.05% | 2 | 179 | 65.38% |
| SYM240816P00045000 | 2024-06-03 1:52PM EDT | 45.00 | 8.37 | 8.10 | 8.50 | -0.03 | -0.36% | 13 | 309 | 64.82% |
| SYM240816P00047500 | 2024-05-30 2:17PM EDT | 47.50 | 8.98 | 9.90 | 10.50 | 0.00 | - | 1 | 25 | 64.87% |
| SYM240816P00050000 | 2024-05-29 1:27PM EDT | 50.00 | 11.02 | 11.80 | 12.40 | 0.00 | - | 1 | 68 | 62.60% |
| SYM240816P00052500 | 2024-06-03 1:05PM EDT | 52.50 | 14.58 | 13.90 | 14.60 | +3.24 | +28.57% | 1 | 18 | 62.60% |
| SYM240816P00055000 | 2024-05-24 11:39AM EDT | 55.00 | 15.45 | 15.60 | 16.80 | 0.00 | - | 1 | 75 | 55.03% |
| SYM240816P00057500 | 2024-05-07 10:54AM EDT | 57.50 | 16.00 | 18.30 | 19.00 | 0.00 | - | - | 12 | 58.50% |
| SYM240816P00060000 | 2024-05-07 9:31AM EDT | 60.00 | 15.70 | 19.50 | 21.30 | 0.00 | - | 6 | 696 | 67.87% |
| SYM240816P00062500 | 2024-03-18 12:37PM EDT | 62.50 | 21.20 | 22.50 | 23.40 | 0.00 | - | - | 5 | 56.35% |
| SYM240816P00070000 | 2024-02-06 11:11AM EDT | 70.00 | 32.70 | 29.30 | 30.40 | 0.00 | - | - | 5 | 0.00% |
| SYM240816P00075000 | 2024-02-27 11:27AM EDT | 75.00 | 35.70 | 30.60 | 32.10 | 0.00 | - | 1 | 1 | 0.00% |
| SYM240816P00080000 | 2024-05-28 11:47AM EDT | 80.00 | 37.50 | 39.30 | 42.80 | 0.00 | - | 4 | 0 | 87.70% |
