La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 415,08 -1 989,15 (-3,41 %)
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 :
Prix d’exercice:40.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240517C00040000 | 2024-05-10 1:49PM EDT | 2024-05-17 | 2.60 | 2.25 | 2.95 | -2.90 | -52.73% | 3 | 1,924 | 68.26% |
| SYM240524C00040000 | 2024-05-08 3:58PM EDT | 2024-05-24 | 8.60 | 2.75 | 3.00 | 0.00 | - | 2 | 3 | 57.72% |
| SYM240531C00040000 | 2024-05-07 9:34AM EDT | 2024-05-31 | 7.00 | 3.10 | 3.80 | 0.00 | - | 1 | 1 | 62.70% |
| SYM240607C00040000 | 2024-05-10 12:50PM EDT | 2024-06-07 | 4.39 | 3.40 | 4.00 | -3.13 | -41.62% | 2 | 2 | 60.06% |
| SYM240621C00040000 | 2024-05-10 3:02PM EDT | 2024-06-21 | 4.39 | 4.30 | 5.80 | -3.16 | -41.85% | 35 | 225 | 74.17% |
| SYM240628C00040000 | 2024-05-09 3:28PM EDT | 2024-06-28 | 7.30 | 3.00 | 6.00 | 0.00 | - | 5 | 5 | 59.23% |
| SYM240816C00040000 | 2024-05-10 11:42AM EDT | 2024-08-16 | 7.60 | 6.80 | 7.60 | -4.11 | -35.10% | 1 | 36 | 74.56% |
| SYM241018C00040000 | 2024-05-10 10:27AM EDT | 2024-10-18 | 9.60 | 8.30 | 10.00 | -1.80 | -15.79% | 10 | 361 | 76.73% |
| SYM241115C00040000 | 2024-05-08 11:51AM EDT | 2024-11-15 | 14.30 | 9.30 | 10.30 | 0.00 | - | 1 | 7 | 76.56% |
| SYM250117C00040000 | 2024-05-10 2:53PM EDT | 2025-01-17 | 10.90 | 10.60 | 11.30 | -4.54 | -29.40% | 2 | 311 | 75.20% |
| SYM260116C00040000 | 2024-05-10 2:39PM EDT | 2026-01-16 | 18.00 | 17.00 | 19.30 | -3.80 | -17.43% | 3 | 253 | 85.55% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240517P00040000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.65 | +0.40 | +266.67% | 63 | 789 | 56.45% |
| SYM240524P00040000 | 2024-05-10 2:12PM EDT | 2024-05-24 | 1.03 | 1.00 | 1.20 | +0.53 | +106.00% | 7 | 34 | 58.25% |
| SYM240531P00040000 | 2024-05-09 10:54AM EDT | 2024-05-31 | 0.56 | 1.25 | 1.95 | 0.00 | - | 2 | 10 | 61.13% |
| SYM240607P00040000 | 2024-05-09 3:44PM EDT | 2024-06-07 | 1.00 | 1.00 | 2.70 | 0.00 | - | 6 | 11 | 58.69% |
| SYM240614P00040000 | 2024-05-10 1:09PM EDT | 2024-06-14 | 2.00 | 1.45 | 3.80 | +0.84 | +72.41% | 10 | 1 | 68.36% |
| SYM240621P00040000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 2.50 | 2.40 | 2.70 | +1.10 | +78.57% | 201 | 1,485 | 61.01% |
| SYM240628P00040000 | 2024-05-10 10:21AM EDT | 2024-06-28 | 2.09 | 2.10 | 3.30 | +0.59 | +39.33% | 1 | 25 | 59.06% |
| SYM240816P00040000 | 2024-05-10 2:16PM EDT | 2024-08-16 | 4.90 | 4.80 | 5.10 | +1.25 | +34.25% | 28 | 739 | 68.99% |
| SYM241018P00040000 | 2024-05-10 9:39AM EDT | 2024-10-18 | 5.40 | 5.20 | 6.60 | +0.23 | +4.45% | 6 | 46 | 62.84% |
| SYM241115P00040000 | 2024-05-10 2:45PM EDT | 2024-11-15 | 7.10 | 6.60 | 7.60 | +1.45 | +25.66% | 4 | 17 | 68.53% |
| SYM250117P00040000 | 2024-05-09 11:27AM EDT | 2025-01-17 | 7.10 | 7.30 | 8.60 | 0.00 | - | 1 | 612 | 65.87% |
| SYM260116P00040000 | 2024-05-10 10:09AM EDT | 2026-01-16 | 13.20 | 12.20 | 15.40 | 0.00 | - | 7 | 39 | 71.80% |
