La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0689 -0,0017 (-0,16 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 964,88 -175,44 (-0,29 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM241018C00012500 | 2024-02-08 1:44PM EDT | 12.50 | 29.96 | 30.30 | 34.40 | 0.00 | - | 4 | 7 | 918.75% |
| SYM241018C00015000 | 2024-02-09 10:47AM EDT | 15.00 | 29.40 | 28.50 | 31.90 | 0.00 | - | 1 | 3 | 566.02% |
| SYM241018C00017500 | 2023-10-23 11:57AM EDT | 17.50 | 23.28 | 34.50 | 37.40 | 0.00 | - | 1 | 2 | 0.00% |
| SYM241018C00020000 | 2024-01-11 2:11PM EDT | 20.00 | 23.70 | 25.50 | 29.50 | 0.00 | - | 48 | 71 | 451.42% |
| SYM241018C00022500 | 2024-05-02 3:29PM EDT | 22.50 | 18.80 | 16.90 | 19.60 | 0.00 | - | 1 | 7 | 217.29% |
| SYM241018C00025000 | 2024-06-21 1:24PM EDT | 25.00 | 9.70 | 9.20 | 9.80 | -1.34 | -12.14% | 1 | 25 | 75.00% |
| SYM241018C00027500 | 2024-06-18 2:32PM EDT | 27.50 | 9.60 | 6.60 | 8.10 | 0.00 | - | 1 | 24 | 64.89% |
| SYM241018C00030000 | 2024-06-21 12:34PM EDT | 30.00 | 6.70 | 6.20 | 6.70 | -0.82 | -10.90% | 1 | 489 | 72.24% |
| SYM241018C00032500 | 2024-06-18 10:17AM EDT | 32.50 | 5.90 | 5.10 | 6.80 | 0.00 | - | 1 | 19 | 81.18% |
| SYM241018C00035000 | 2024-06-21 2:13PM EDT | 35.00 | 4.37 | 4.10 | 4.60 | -1.23 | -21.96% | 15 | 83 | 72.31% |
| SYM241018C00037500 | 2024-06-21 11:11AM EDT | 37.50 | 3.80 | 3.10 | 3.70 | -0.50 | -11.63% | 1 | 18 | 70.24% |
| SYM241018C00040000 | 2024-06-21 2:42PM EDT | 40.00 | 2.79 | 2.60 | 3.00 | -0.79 | -22.07% | 4 | 464 | 71.05% |
| SYM241018C00042500 | 2024-06-20 2:21PM EDT | 42.50 | 2.90 | 1.40 | 2.45 | 0.00 | - | 3 | 65 | 65.87% |
| SYM241018C00045000 | 2024-06-21 3:39PM EDT | 45.00 | 1.75 | 0.50 | 2.05 | -0.65 | -27.08% | 3 | 218 | 61.69% |
| SYM241018C00047500 | 2024-06-21 1:56PM EDT | 47.50 | 1.55 | 1.25 | 1.75 | -0.19 | -10.92% | 8 | 183 | 71.58% |
| SYM241018C00050000 | 2024-06-21 12:04PM EDT | 50.00 | 1.25 | 1.10 | 1.45 | -0.35 | -21.88% | 10 | 552 | 72.80% |
| SYM241018C00052500 | 2024-06-18 12:54PM EDT | 52.50 | 1.40 | 0.90 | 1.20 | 0.00 | - | 3 | 60 | 73.14% |
| SYM241018C00055000 | 2024-06-17 9:32AM EDT | 55.00 | 1.20 | 0.70 | 1.15 | 0.00 | - | 2 | 417 | 74.80% |
| SYM241018C00057500 | 2024-06-12 12:24PM EDT | 57.50 | 1.60 | 0.50 | 1.15 | 0.00 | - | 106 | 254 | 76.47% |
| SYM241018C00060000 | 2024-06-17 11:38AM EDT | 60.00 | 0.75 | 0.45 | 0.85 | 0.00 | - | 3 | 254 | 75.64% |
| SYM241018C00062500 | 2024-06-07 1:06PM EDT | 62.50 | 1.10 | 0.25 | 0.85 | 0.00 | - | 3 | 32 | 76.07% |
| SYM241018C00065000 | 2024-06-10 11:24AM EDT | 65.00 | 0.90 | 0.25 | 1.70 | 0.00 | - | 1 | 145 | 90.97% |
| SYM241018C00070000 | 2024-06-10 11:00AM EDT | 70.00 | 0.67 | 0.10 | 0.75 | 0.00 | - | 3 | 342 | 80.81% |
| SYM241018C00075000 | 2024-06-17 2:37PM EDT | 75.00 | 0.36 | 0.10 | 1.55 | 0.00 | - | 1 | 181 | 99.12% |
| SYM241018C00080000 | 2024-05-31 1:49PM EDT | 80.00 | 0.60 | 0.05 | 1.45 | 0.00 | - | 1 | 185 | 102.10% |
| SYM241018C00085000 | 2024-06-17 2:38PM EDT | 85.00 | 0.20 | 0.05 | 1.90 | 0.00 | - | 1 | 58 | 113.28% |
| SYM241018C00090000 | 2024-06-03 12:07PM EDT | 90.00 | 0.33 | 0.05 | 0.35 | 0.00 | - | 7 | 40 | 87.70% |
| SYM241018C00095000 | 2024-06-17 2:38PM EDT | 95.00 | 0.13 | 0.15 | 0.65 | 0.00 | - | 2 | 173 | 102.25% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM241018P00012500 | 2024-05-16 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 24 | 101.17% |
| SYM241018P00015000 | 2024-06-21 2:22PM EDT | 15.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 5 | 26 | 113.57% |
| SYM241018P00017500 | 2024-04-15 2:35PM EDT | 17.50 | 0.59 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 93.70% |
| SYM241018P00020000 | 2024-06-17 2:07PM EDT | 20.00 | 0.65 | 0.20 | 2.10 | 0.00 | - | 12 | 34 | 89.45% |
| SYM241018P00022500 | 2024-06-17 1:56PM EDT | 22.50 | 1.00 | 0.90 | 1.20 | 0.00 | - | 3 | 44 | 70.80% |
| SYM241018P00025000 | 2024-06-17 1:53PM EDT | 25.00 | 1.60 | 1.00 | 1.80 | 0.00 | - | 12 | 92 | 63.77% |
| SYM241018P00027500 | 2024-06-21 3:21PM EDT | 27.50 | 2.54 | 2.40 | 2.70 | +0.19 | +8.09% | 1 | 89 | 68.70% |
| SYM241018P00030000 | 2024-06-21 11:09AM EDT | 30.00 | 3.40 | 3.40 | 3.70 | +0.25 | +7.94% | 1 | 472 | 66.82% |
| SYM241018P00032500 | 2024-06-21 2:39PM EDT | 32.50 | 4.85 | 4.70 | 5.10 | +0.85 | +21.25% | 2 | 68 | 67.04% |
| SYM241018P00035000 | 2024-06-21 11:57AM EDT | 35.00 | 6.10 | 6.10 | 6.70 | +0.70 | +12.96% | 11 | 158 | 66.63% |
| SYM241018P00037500 | 2024-06-21 3:21PM EDT | 37.50 | 8.03 | 7.80 | 8.30 | +0.73 | +10.00% | 1 | 177 | 65.87% |
| SYM241018P00040000 | 2024-06-21 10:25AM EDT | 40.00 | 9.30 | 9.60 | 10.20 | +0.35 | +3.91% | 1 | 66 | 65.75% |
| SYM241018P00042500 | 2024-06-18 9:59AM EDT | 42.50 | 11.80 | 11.60 | 12.20 | 0.00 | - | 10 | 18 | 65.97% |
| SYM241018P00045000 | 2024-06-21 10:55AM EDT | 45.00 | 13.70 | 13.60 | 14.20 | +1.22 | +9.78% | 1 | 79 | 64.45% |
| SYM241018P00047500 | 2024-06-03 11:30AM EDT | 47.50 | 11.90 | 15.80 | 16.30 | 0.00 | - | 10 | 11 | 63.82% |
| SYM241018P00050000 | 2024-05-31 12:17PM EDT | 50.00 | 13.50 | 17.20 | 18.70 | 0.00 | - | 1 | 150 | 54.88% |
| SYM241018P00052500 | 2024-01-29 3:35PM EDT | 52.50 | 17.51 | 16.50 | 18.60 | 0.00 | - | 3 | 4 | 0.00% |
| SYM241018P00055000 | 2024-05-07 10:37AM EDT | 55.00 | 15.90 | 16.70 | 18.80 | 0.00 | - | 3 | 12 | 0.00% |
| SYM241018P00060000 | 2024-03-08 10:40AM EDT | 60.00 | 21.00 | 20.30 | 21.10 | 0.00 | - | 2 | 102 | 0.00% |
| SYM241018P00062500 | 2024-03-18 10:46AM EDT | 62.50 | 22.30 | 23.50 | 24.40 | 0.00 | - | - | 1 | 0.00% |
| SYM241018P00070000 | 2023-11-30 1:08PM EDT | 70.00 | 27.00 | 26.60 | 27.70 | 0.00 | - | 1 | 4 | 0.00% |
| SYM241018P00075000 | 2023-08-03 9:39AM EDT | 75.00 | 35.50 | 36.00 | 40.00 | 0.00 | - | - | 8 | 0.00% |
| SYM241018P00080000 | 2024-02-27 11:07AM EDT | 80.00 | 40.80 | 36.10 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| SYM241018P00090000 | 2024-03-08 12:34PM EDT | 90.00 | 46.80 | 46.40 | 47.40 | 0.00 | - | 1 | 41 | 0.00% |
| SYM241018P00095000 | 2024-06-20 2:36PM EDT | 95.00 | 60.10 | 60.70 | 64.60 | 0.00 | - | 240 | 117 | 90.04% |
