Marchés français ouverture 3 h 39 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 749,25 -173,78 (-0,45 %) EUR/USD
1,0910 +0,0004 (+0,03 %) HANG SENG
18 479,89 +76,85 (+0,42 %) Bitcoin EUR
63 497,32 +882,04 (+1,41 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM250117C00017500 | 2024-04-15 10:05AM EDT | 17.50 | 24.10 | 26.30 | 29.70 | 0.00 | - | 2 | 1 | 185.30% |
| SYM250117C00020000 | 2024-06-03 11:29AM EDT | 20.00 | 20.47 | 19.00 | 22.80 | -1.63 | -7.38% | 2 | 101 | 84.81% |
| SYM250117C00022500 | 2024-05-31 3:56PM EDT | 22.50 | 19.20 | 17.10 | 20.20 | 0.00 | - | 5 | 13 | 77.49% |
| SYM250117C00025000 | 2024-05-23 11:51AM EDT | 25.00 | 19.95 | 15.40 | 19.00 | 0.00 | - | 2 | 24 | 81.59% |
| SYM250117C00027500 | 2024-05-07 2:41PM EDT | 27.50 | 21.30 | 13.60 | 17.00 | 0.00 | - | 1 | 7 | 77.44% |
| SYM250117C00030000 | 2024-06-03 2:45PM EDT | 30.00 | 14.00 | 12.00 | 14.60 | -0.70 | -4.76% | 1 | 57 | 71.63% |
| SYM250117C00032500 | 2024-05-13 10:33AM EDT | 32.50 | 16.50 | 12.10 | 12.90 | 0.00 | - | 5 | 45 | 77.27% |
| SYM250117C00035000 | 2024-05-30 12:39PM EDT | 35.00 | 12.70 | 9.00 | 12.60 | 0.00 | - | 3 | 195 | 72.71% |
| SYM250117C00037500 | 2024-06-03 12:35PM EDT | 37.50 | 9.60 | 9.00 | 10.50 | -2.80 | -22.58% | 2 | 66 | 73.22% |
| SYM250117C00040000 | 2024-06-03 3:04PM EDT | 40.00 | 8.83 | 8.70 | 9.60 | -0.07 | -0.79% | 1 | 328 | 76.51% |
| SYM250117C00042500 | 2024-05-31 12:52PM EDT | 42.50 | 7.90 | 7.40 | 8.40 | 0.00 | - | 3 | 70 | 73.51% |
| SYM250117C00045000 | 2024-05-31 12:10PM EDT | 45.00 | 7.30 | 7.00 | 7.80 | 0.00 | - | 5 | 193 | 75.93% |
| SYM250117C00047500 | 2024-06-03 3:37PM EDT | 47.50 | 6.20 | 5.60 | 6.80 | -0.80 | -11.43% | 10 | 440 | 72.02% |
| SYM250117C00050000 | 2024-06-03 1:10PM EDT | 50.00 | 5.55 | 5.00 | 6.10 | -0.43 | -7.19% | 5 | 397 | 71.92% |
| SYM250117C00052500 | 2024-05-31 12:27PM EDT | 52.50 | 5.00 | 4.80 | 5.80 | 0.00 | - | 2 | 117 | 74.56% |
| SYM250117C00055000 | 2024-05-29 10:56AM EDT | 55.00 | 5.30 | 4.30 | 5.90 | 0.00 | - | 2 | 101 | 77.17% |
| SYM250117C00057500 | 2024-05-31 11:37AM EDT | 57.50 | 4.30 | 3.30 | 4.70 | 0.00 | - | 1 | 38 | 71.78% |
| SYM250117C00060000 | 2024-06-03 1:10PM EDT | 60.00 | 3.55 | 3.40 | 4.20 | -0.95 | -21.11% | 2 | 102 | 73.60% |
| SYM250117C00062500 | 2024-05-30 11:35AM EDT | 62.50 | 4.00 | 2.25 | 3.50 | 0.00 | - | 1 | 18 | 68.41% |
| SYM250117C00065000 | 2024-05-31 10:05AM EDT | 65.00 | 3.40 | 2.20 | 3.30 | 0.00 | - | 1 | 148 | 70.22% |
| SYM250117C00070000 | 2024-05-30 12:52PM EDT | 70.00 | 2.95 | 2.15 | 2.55 | 0.00 | - | 1 | 93 | 71.63% |
| SYM250117C00075000 | 2024-05-24 10:02AM EDT | 75.00 | 2.45 | 1.20 | 2.95 | 0.00 | - | 20 | 88 | 73.46% |
| SYM250117C00080000 | 2024-06-03 1:16PM EDT | 80.00 | 1.55 | 1.45 | 1.70 | +0.03 | +1.97% | 1 | 60 | 71.75% |
| SYM250117C00085000 | 2024-05-31 2:12PM EDT | 85.00 | 1.43 | 1.15 | 1.45 | 0.00 | - | 1 | 57 | 71.88% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM250117P00017500 | 2024-06-03 11:26AM EDT | 17.50 | 0.70 | 0.35 | 1.00 | +0.10 | +16.67% | 1 | 28 | 77.64% |
| SYM250117P00020000 | 2024-06-03 2:03PM EDT | 20.00 | 1.00 | 0.90 | 1.20 | -0.05 | -4.76% | 2 | 191 | 75.78% |
| SYM250117P00022500 | 2024-05-31 10:09AM EDT | 22.50 | 1.35 | 1.40 | 1.80 | 0.00 | - | 2 | 225 | 75.29% |
| SYM250117P00025000 | 2024-06-03 9:55AM EDT | 25.00 | 2.00 | 1.55 | 3.00 | +0.15 | +8.11% | 122 | 126 | 74.59% |
| SYM250117P00027500 | 2024-05-20 1:14PM EDT | 27.50 | 2.55 | 2.70 | 3.20 | 0.00 | - | 10 | 29 | 72.27% |
| SYM250117P00030000 | 2024-05-30 1:01PM EDT | 30.00 | 3.51 | 3.10 | 3.80 | 0.00 | - | 2 | 178 | 66.99% |
| SYM250117P00032500 | 2024-05-23 3:16PM EDT | 32.50 | 4.50 | 3.20 | 5.00 | 0.00 | - | 2 | 24 | 62.79% |
| SYM250117P00035000 | 2024-05-31 2:36PM EDT | 35.00 | 6.00 | 5.70 | 6.20 | 0.00 | - | 20 | 204 | 68.82% |
| SYM250117P00037500 | 2024-06-03 11:34AM EDT | 37.50 | 7.30 | 6.90 | 7.50 | +0.40 | +5.80% | 3 | 128 | 67.82% |
| SYM250117P00040000 | 2024-05-31 11:12AM EDT | 40.00 | 8.80 | 8.30 | 9.00 | 0.00 | - | 29 | 658 | 67.55% |
| SYM250117P00042500 | 2024-05-29 9:45AM EDT | 42.50 | 9.73 | 9.10 | 10.80 | 0.00 | - | 1 | 25 | 65.17% |
| SYM250117P00045000 | 2024-05-14 10:16AM EDT | 45.00 | 9.60 | 11.40 | 12.10 | 0.00 | - | 5 | 21 | 66.04% |
| SYM250117P00047500 | 2024-05-07 11:29AM EDT | 47.50 | 11.50 | 13.10 | 13.80 | 0.00 | - | 1 | 358 | 65.34% |
| SYM250117P00050000 | 2024-05-08 9:30AM EDT | 50.00 | 12.98 | 14.80 | 15.60 | 0.00 | - | 1 | 110 | 64.36% |
| SYM250117P00052500 | 2024-04-26 1:20PM EDT | 52.50 | 18.10 | 16.00 | 16.80 | 0.00 | - | 2 | 53 | 57.96% |
| SYM250117P00055000 | 2024-05-01 2:21PM EDT | 55.00 | 20.60 | 18.50 | 19.30 | 0.00 | - | 1 | 17 | 62.05% |
| SYM250117P00057500 | 2024-05-07 11:45AM EDT | 57.50 | 18.50 | 20.10 | 21.50 | 0.00 | - | 3 | 2 | 60.33% |
| SYM250117P00060000 | 2024-03-18 10:50AM EDT | 60.00 | 22.00 | 22.90 | 23.80 | 0.00 | - | 1 | 40 | 64.23% |
| SYM250117P00062500 | 2024-02-09 3:18PM EDT | 62.50 | 23.70 | 24.10 | 25.20 | 0.00 | - | - | 25 | 54.96% |
| SYM250117P00065000 | 2024-05-07 11:48AM EDT | 65.00 | 24.40 | 26.60 | 27.80 | 0.00 | - | 1 | 16 | 58.35% |
| SYM250117P00070000 | 2024-04-02 3:44PM EDT | 70.00 | 30.20 | 30.60 | 33.10 | 0.00 | - | 20 | 21 | 59.13% |
| SYM250117P00085000 | 2024-05-30 3:02PM EDT | 85.00 | 43.90 | 44.30 | 47.50 | 0.00 | - | 4 | 38 | 53.42% |
