Marchés français ouverture 6 h 37 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 776,50 -146,53 (-0,38 %) EUR/USD
1,0915 +0,0008 (+0,08 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
62 985,90 +909,14 (+1,46 %)
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’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240607C00030000 | 2024-05-03 1:00PM EDT | 30.00 | 11.52 | 7.60 | 11.70 | 0.00 | - | 2 | 2 | 183.59% |
| SYM240607C00033000 | 2024-05-08 11:15AM EDT | 33.00 | 15.00 | 4.20 | 8.40 | 0.00 | - | - | 5 | 298.05% |
| SYM240607C00034000 | 2024-05-06 3:39PM EDT | 34.00 | 10.00 | 3.20 | 7.50 | 0.00 | - | - | 12 | 278.81% |
| SYM240607C00035000 | 2024-05-24 9:47AM EDT | 35.00 | 6.50 | 2.75 | 6.50 | 0.00 | - | 5 | 6 | 94.53% |
| SYM240607C00036000 | 2024-05-06 1:43PM EDT | 36.00 | 4.00 | 1.35 | 5.50 | -4.98 | -55.46% | 6 | 4 | 224.81% |
| SYM240607C00037000 | 2024-05-31 10:50AM EDT | 37.00 | 3.20 | 2.55 | 3.20 | 0.00 | - | 1 | 3 | 83.40% |
| SYM240607C00038000 | 2024-06-03 10:33AM EDT | 38.00 | 1.84 | 1.85 | 3.70 | -0.26 | -12.38% | 2 | 1 | 122.85% |
| SYM240607C00039000 | 2024-06-03 3:53PM EDT | 39.00 | 1.20 | 0.85 | 1.60 | -0.20 | -14.29% | 28 | 14 | 61.13% |
| SYM240607C00040000 | 2024-06-03 3:53PM EDT | 40.00 | 0.80 | 0.75 | 0.85 | -0.10 | -11.11% | 22 | 15 | 64.26% |
| SYM240607C00041000 | 2024-06-03 3:36PM EDT | 41.00 | 0.45 | 0.45 | 0.50 | -0.11 | -19.64% | 111 | 37 | 64.75% |
| SYM240607C00042000 | 2024-06-03 1:18PM EDT | 42.00 | 0.24 | 0.20 | 0.30 | -0.06 | -20.00% | 62 | 31 | 63.87% |
| SYM240607C00042500 | 2024-06-03 3:08PM EDT | 42.50 | 0.20 | 0.15 | 0.30 | -0.06 | -23.08% | 19 | 45 | 68.75% |
| SYM240607C00043000 | 2024-06-03 1:55PM EDT | 43.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 110 | 83 | 70.12% |
| SYM240607C00043500 | 2024-06-03 11:06AM EDT | 43.50 | 0.09 | 0.10 | 0.20 | -0.08 | -47.06% | 11 | 40 | 73.44% |
| SYM240607C00044000 | 2024-06-03 2:33PM EDT | 44.00 | 0.08 | 0.05 | 0.20 | -0.02 | -20.00% | 16 | 44 | 75.78% |
| SYM240607C00044500 | 2024-06-03 2:02PM EDT | 44.50 | 0.10 | 0.05 | 0.20 | -0.36 | -78.26% | 3 | 53 | 81.64% |
| SYM240607C00045000 | 2024-06-03 12:46PM EDT | 45.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 10 | 183 | 77.73% |
| SYM240607C00045500 | 2024-05-28 10:24AM EDT | 45.50 | 0.60 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 152.15% |
| SYM240607C00046000 | 2024-06-03 9:59AM EDT | 46.00 | 0.05 | 0.05 | 0.50 | -0.06 | -54.55% | 3 | 257 | 119.14% |
| SYM240607C00047000 | 2024-05-30 10:09AM EDT | 47.00 | 0.09 | 0.00 | 0.35 | -0.11 | -55.00% | 2 | 39 | 116.41% |
| SYM240607C00048000 | 2024-05-31 10:35AM EDT | 48.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 10 | 34 | 126.76% |
| SYM240607C00049000 | 2024-06-03 1:43PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 16 | 19 | 107.81% |
| SYM240607C00050000 | 2024-06-03 1:34PM EDT | 50.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 19 | 164 | 115.63% |
| SYM240607C00051000 | 2024-05-09 3:21PM EDT | 51.00 | 1.37 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 219.53% |
| SYM240607C00052000 | 2024-05-29 9:55AM EDT | 52.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 7 | 30 | 230.08% |
| SYM240607C00053000 | 2024-05-29 10:49AM EDT | 53.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 4 | 240.63% |
| SYM240607C00054000 | 2024-05-31 9:51AM EDT | 54.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 17 | 23 | 289.65% |
| SYM240607C00055000 | 2024-05-30 10:32AM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 43 | 300.00% |
| SYM240607C00065000 | 2024-05-28 9:54AM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 20 | 343.75% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240607P00029000 | 2024-05-03 11:22AM EDT | 29.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 134.38% |
| SYM240607P00030000 | 2024-05-31 10:09AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 9 | 121.88% |
| SYM240607P00031000 | 2024-05-31 3:34PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 163 | 212 | 109.38% |
| SYM240607P00032000 | 2024-06-03 2:48PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 61 | 99 | 96.09% |
| SYM240607P00033000 | 2024-05-31 2:28PM EDT | 33.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 10 | 10 | 225.00% |
| SYM240607P00034000 | 2024-05-30 3:11PM EDT | 34.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 12 | 72 | 201.76% |
| SYM240607P00035000 | 2024-05-31 3:57PM EDT | 35.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 12 | 17 | 67.58% |
| SYM240607P00036000 | 2024-06-03 12:07PM EDT | 36.00 | 0.15 | 0.05 | 2.25 | -0.05 | -25.00% | 16 | 89 | 158.79% |
| SYM240607P00037000 | 2024-06-03 3:17PM EDT | 37.00 | 0.28 | 0.15 | 0.30 | -0.08 | -22.22% | 8 | 538 | 62.89% |
| SYM240607P00038000 | 2024-06-03 3:17PM EDT | 38.00 | 0.51 | 0.35 | 0.55 | -0.19 | -27.14% | 18 | 106 | 62.11% |
| SYM240607P00039000 | 2024-06-03 1:10PM EDT | 39.00 | 1.10 | 0.60 | 0.90 | +0.05 | +4.76% | 16 | 95 | 57.72% |
| SYM240607P00040000 | 2024-06-03 3:50PM EDT | 40.00 | 1.45 | 0.30 | 2.00 | +0.08 | +5.84% | 7 | 226 | 102.25% |
| SYM240607P00041000 | 2024-06-03 9:33AM EDT | 41.00 | 2.15 | 1.65 | 2.15 | +1.00 | +86.96% | 10 | 67 | 53.52% |
| SYM240607P00042000 | 2024-06-03 9:33AM EDT | 42.00 | 2.57 | 2.30 | 4.30 | -0.29 | -10.14% | 1 | 64 | 100.59% |
| SYM240607P00042500 | 2024-06-03 10:50AM EDT | 42.50 | 3.60 | 2.80 | 3.50 | +1.07 | +42.29% | 5 | 1 | 86.33% |
| SYM240607P00043000 | 2024-06-03 12:15PM EDT | 43.00 | 4.10 | 1.80 | 6.00 | +1.45 | +54.72% | 5 | 18 | 85.16% |
| SYM240607P00043500 | 2024-06-03 1:01PM EDT | 43.50 | 4.50 | 2.30 | 6.40 | +2.10 | +87.50% | 1 | 8 | 87.11% |
| SYM240607P00044000 | 2024-05-24 3:44PM EDT | 44.00 | 3.70 | 2.75 | 6.90 | 0.00 | - | 1 | 4 | 91.02% |
| SYM240607P00045000 | 2024-06-03 12:49PM EDT | 45.00 | 5.72 | 3.70 | 6.50 | +1.42 | +33.02% | 1 | 44 | 164.65% |
| SYM240607P00046000 | 2024-06-03 1:52PM EDT | 46.00 | 7.42 | 4.70 | 8.90 | +2.80 | +60.61% | 10 | 14 | 112.11% |
| SYM240607P00047000 | 2024-05-31 9:39AM EDT | 47.00 | 5.20 | 5.70 | 9.90 | 0.00 | - | 1 | 6 | 123.24% |
| SYM240607P00048000 | 2024-05-08 1:02PM EDT | 48.00 | 2.80 | 6.70 | 10.90 | 0.00 | - | - | 0 | 133.79% |
| SYM240607P00049000 | 2024-05-09 9:41AM EDT | 49.00 | 5.00 | 7.70 | 11.90 | 0.00 | - | 1 | 3 | 143.95% |
