Marchés français ouverture 4 h 32 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 887,14 +270,04 (+0,70 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 824,79 -370,81 (-1,93 %) Bitcoin EUR
64 203,32 -731,44 (-1,13 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM260116C00017500 | 2024-05-22 11:37AM EDT | 17.50 | 30.00 | 26.20 | 31.00 | -1.83 | -5.75% | 1 | 25 | 86.45% |
| SYM260116C00020000 | 2024-05-17 2:43PM EDT | 20.00 | 28.22 | 24.80 | 29.50 | 0.00 | - | 1 | 7 | 86.30% |
| SYM260116C00022500 | 2024-04-16 10:06AM EDT | 22.50 | 22.44 | 25.50 | 29.10 | 0.00 | - | 1 | 3 | 99.11% |
| SYM260116C00025000 | 2024-04-08 12:28PM EDT | 25.00 | 25.32 | 27.80 | 30.00 | 0.00 | - | 3 | 13 | 121.17% |
| SYM260116C00027500 | 2024-05-08 12:20PM EDT | 27.50 | 26.70 | 21.50 | 25.10 | 0.00 | - | 1 | 6 | 85.13% |
| SYM260116C00030000 | 2024-05-21 10:04AM EDT | 30.00 | 22.60 | 20.30 | 23.60 | 0.00 | - | 100 | 171 | 83.25% |
| SYM260116C00032500 | 2024-05-07 11:24AM EDT | 32.50 | 23.30 | 18.50 | 23.20 | 0.00 | - | 1 | 19 | 82.69% |
| SYM260116C00035000 | 2024-05-21 2:20PM EDT | 35.00 | 20.00 | 18.20 | 22.50 | 0.00 | - | 3 | 63 | 85.34% |
| SYM260116C00037500 | 2024-05-21 1:22PM EDT | 37.50 | 19.10 | 17.00 | 20.10 | 0.00 | - | 1 | 24 | 80.05% |
| SYM260116C00040000 | 2024-05-20 3:19PM EDT | 40.00 | 18.60 | 16.10 | 20.40 | -0.40 | -2.11% | 1 | 251 | 83.00% |
| SYM260116C00042500 | 2024-05-14 2:48PM EDT | 42.50 | 18.63 | 14.50 | 19.40 | 0.00 | - | 3 | 80 | 80.23% |
| SYM260116C00045000 | 2024-05-17 2:45PM EDT | 45.00 | 18.10 | 14.90 | 18.20 | 0.00 | - | 1 | 66 | 81.96% |
| SYM260116C00047500 | 2024-05-17 9:47AM EDT | 47.50 | 16.20 | 13.10 | 16.70 | 0.00 | - | 2 | 43 | 77.17% |
| SYM260116C00050000 | 2024-05-17 2:45PM EDT | 50.00 | 15.80 | 12.60 | 16.00 | 0.00 | - | 1 | 336 | 77.48% |
| SYM260116C00052500 | 2024-05-13 11:48AM EDT | 52.50 | 14.80 | 12.70 | 15.00 | 0.00 | - | 1 | 48 | 78.30% |
| SYM260116C00055000 | 2024-05-15 1:07PM EDT | 55.00 | 15.84 | 12.40 | 14.80 | 0.00 | - | 6 | 88 | 79.86% |
| SYM260116C00057500 | 2024-03-07 1:35PM EDT | 57.50 | 13.07 | 12.80 | 15.10 | 0.00 | - | 4 | 13 | 84.06% |
| SYM260116C00060000 | 2024-05-15 9:52AM EDT | 60.00 | 13.90 | 11.10 | 13.50 | 0.00 | - | 1 | 124 | 78.74% |
| SYM260116C00062500 | 2024-05-07 10:06AM EDT | 62.50 | 12.60 | 10.60 | 13.00 | 0.00 | - | 3 | 7 | 78.67% |
| SYM260116C00065000 | 2024-05-07 10:16AM EDT | 65.00 | 12.00 | 10.20 | 12.50 | 0.00 | - | 25 | 22 | 78.72% |
| SYM260116C00070000 | 2024-05-13 10:36AM EDT | 70.00 | 11.95 | 9.30 | 11.50 | 0.00 | - | 7 | 27 | 78.25% |
| SYM260116C00075000 | 2024-02-27 1:00PM EDT | 75.00 | 9.00 | 10.10 | 12.30 | 0.00 | - | 1 | 13 | 85.36% |
| SYM260116C00080000 | 2024-05-14 10:25AM EDT | 80.00 | 11.15 | 7.70 | 10.20 | 0.00 | - | 1 | 250 | 78.24% |
| SYM260116C00085000 | 2024-05-15 3:36PM EDT | 85.00 | 10.05 | 7.10 | 9.60 | 0.00 | - | 1 | 3,110 | 78.33% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM260116P00017500 | 2024-03-26 10:04AM EDT | 17.50 | 2.30 | 2.60 | 3.40 | 0.00 | - | 1 | 33 | 82.79% |
| SYM260116P00020000 | 2024-04-01 12:40PM EDT | 20.00 | 3.30 | 3.80 | 4.50 | 0.00 | - | 1 | 26 | 84.16% |
| SYM260116P00022500 | 2024-05-17 11:32AM EDT | 22.50 | 3.90 | 3.90 | 4.80 | 0.00 | - | 1 | 9 | 75.93% |
| SYM260116P00025000 | 2024-05-09 9:31AM EDT | 25.00 | 5.00 | 3.30 | 7.00 | 0.00 | - | 2 | 25 | 73.30% |
| SYM260116P00027500 | 2024-05-15 3:22PM EDT | 27.50 | 6.20 | 4.70 | 6.90 | 0.00 | - | 29 | 46 | 69.39% |
| SYM260116P00030000 | 2024-05-16 3:03PM EDT | 30.00 | 7.00 | 6.50 | 8.10 | 0.00 | - | 1 | 36 | 71.01% |
| SYM260116P00032500 | 2024-03-22 11:19AM EDT | 32.50 | 8.80 | 9.70 | 10.60 | 0.00 | - | 1 | 18 | 80.11% |
| SYM260116P00035000 | 2024-05-07 12:15PM EDT | 35.00 | 9.60 | 9.40 | 11.90 | 0.00 | - | 8 | 20 | 74.13% |
| SYM260116P00037500 | 2024-05-02 12:33PM EDT | 37.50 | 13.01 | 10.80 | 13.80 | 0.00 | - | 60 | 78 | 74.70% |
| SYM260116P00040000 | 2024-05-10 11:39AM EDT | 40.00 | 13.20 | 12.20 | 13.90 | 0.00 | - | 7 | 46 | 70.13% |
| SYM260116P00042500 | 2024-05-09 9:48AM EDT | 42.50 | 13.90 | 13.70 | 15.20 | 0.00 | - | 5 | 12 | 68.88% |
| SYM260116P00045000 | 2024-05-08 9:55AM EDT | 45.00 | 15.20 | 15.10 | 18.10 | 0.00 | - | 1 | 117 | 71.09% |
| SYM260116P00047500 | 2024-05-06 10:15AM EDT | 47.50 | 18.15 | 15.60 | 18.80 | 0.00 | - | 4 | 83 | 65.52% |
| SYM260116P00050000 | 2024-05-20 10:32AM EDT | 50.00 | 19.20 | 17.10 | 21.50 | 0.00 | - | 1 | 21 | 66.94% |
| SYM260116P00052500 | 2024-03-26 3:02PM EDT | 52.50 | 20.53 | 20.80 | 23.80 | 0.00 | - | 1 | 1 | 72.33% |
| SYM260116P00055000 | 2024-03-12 9:39AM EDT | 55.00 | 23.49 | 22.40 | 25.10 | 0.00 | - | 2 | 2 | 70.23% |
| SYM260116P00065000 | 2024-05-08 10:53AM EDT | 65.00 | 28.85 | 29.40 | 31.40 | 0.00 | - | 160 | 162 | 64.31% |
| SYM260116P00070000 | 2024-05-07 10:03AM EDT | 70.00 | 33.90 | 33.10 | 36.10 | 0.00 | - | - | 2 | 64.49% |
