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
56 760,02 +257,22 (+0,46 %)
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 :
Prix d’exercice:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240517C00045000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.35 | 0.30 | 0.35 | -1.15 | -76.67% | 149 | 697 | 57.23% |
| SYM240524C00045000 | 2024-05-10 3:47PM EDT | 2024-05-24 | 0.85 | 0.65 | 0.85 | -1.49 | -63.68% | 57 | 34 | 57.52% |
| SYM240531C00045000 | 2024-05-10 3:29PM EDT | 2024-05-31 | 1.15 | 0.85 | 1.25 | -1.82 | -61.28% | 25 | 29 | 55.66% |
| SYM240607C00045000 | 2024-05-08 1:39PM EDT | 2024-06-07 | 5.50 | 1.35 | 2.00 | 0.00 | - | 3 | 10 | 62.94% |
| SYM240614C00045000 | 2024-05-09 11:26AM EDT | 2024-06-14 | 4.25 | 1.70 | 2.60 | 0.00 | - | 1 | 2 | 65.89% |
| SYM240621C00045000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 2.23 | 2.15 | 2.35 | -1.57 | -41.32% | 412 | 247 | 61.96% |
| SYM240816C00045000 | 2024-05-10 2:15PM EDT | 2024-08-16 | 5.17 | 4.60 | 5.20 | -1.63 | -23.97% | 1 | 121 | 71.52% |
| SYM241018C00045000 | 2024-05-07 10:06AM EDT | 2024-10-18 | 8.10 | 6.00 | 7.00 | 0.00 | - | 2 | 98 | 70.26% |
| SYM241115C00045000 | 2024-05-07 10:20AM EDT | 2024-11-15 | 8.30 | 7.40 | 8.30 | 0.00 | - | 5 | 20 | 76.17% |
| SYM250117C00045000 | 2024-05-09 10:09AM EDT | 2025-01-17 | 9.64 | 8.70 | 9.30 | -1.72 | -15.14% | 1 | 188 | 74.38% |
| SYM260116C00045000 | 2024-05-07 3:43PM EDT | 2026-01-16 | 19.80 | 14.70 | 17.40 | 0.00 | - | 4 | 59 | 82.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240517P00045000 | 2024-05-10 3:30PM EDT | 2024-05-17 | 3.40 | 3.10 | 3.80 | +1.99 | +141.13% | 117 | 464 | 51.56% |
| SYM240524P00045000 | 2024-05-10 3:06PM EDT | 2024-05-24 | 3.95 | 3.00 | 4.10 | +1.57 | +65.97% | 3 | 2 | 62.60% |
| SYM240531P00045000 | 2024-05-07 1:49PM EDT | 2024-05-31 | 3.62 | 4.00 | 4.80 | +1.32 | +57.39% | 1 | 1 | 59.57% |
| SYM240607P00045000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 2.10 | 4.50 | 5.10 | 0.00 | - | 10 | 12 | 60.99% |
| SYM240614P00045000 | 2024-05-09 10:07AM EDT | 2024-06-14 | 3.13 | 4.40 | 5.40 | 0.00 | - | 3 | 3 | 56.59% |
| SYM240621P00045000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 5.26 | 4.90 | 6.10 | +1.96 | +59.39% | 3 | 188 | 62.72% |
| SYM240816P00045000 | 2024-05-10 11:30AM EDT | 2024-08-16 | 7.45 | 7.60 | 8.00 | +1.45 | +24.17% | 2 | 311 | 67.94% |
| SYM241018P00045000 | 2024-05-09 3:43PM EDT | 2024-10-18 | 7.90 | 9.00 | 9.60 | 0.00 | - | 1 | 66 | 66.57% |
| SYM241115P00045000 | 2024-05-01 12:35PM EDT | 2024-11-15 | 12.52 | 8.40 | 10.60 | 0.00 | - | - | 160 | 63.11% |
| SYM250117P00045000 | 2024-05-08 11:39AM EDT | 2025-01-17 | 9.00 | 10.90 | 11.60 | 0.00 | - | 2 | 21 | 67.37% |
| SYM260116P00045000 | 2024-05-08 9:55AM EDT | 2026-01-16 | 15.20 | 14.60 | 16.70 | 0.00 | - | 1 | 117 | 64.04% |
