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
56 650,10 +399,41 (+0,71 %)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240517C00050000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 207 | 1,388 | 79.69% |
| SYM240524C00050000 | 2024-05-10 12:07PM EDT | 2024-05-24 | 0.20 | 0.05 | 0.20 | -0.60 | -75.00% | 5 | 49 | 59.96% |
| SYM240531C00050000 | 2024-05-10 2:33PM EDT | 2024-05-31 | 0.31 | 0.05 | 1.35 | -1.09 | -77.86% | 13 | 26 | 77.34% |
| SYM240607C00050000 | 2024-05-10 11:50AM EDT | 2024-06-07 | 0.50 | 0.40 | 0.65 | -1.05 | -67.74% | 2 | 111 | 60.50% |
| SYM240614C00050000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 1.00 | 0.65 | 0.95 | -1.51 | -60.16% | 3 | 14 | 62.21% |
| SYM240621C00050000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 1.05 | 1.00 | 1.70 | -1.30 | -55.32% | 425 | 275 | 69.63% |
| SYM240816C00050000 | 2024-05-10 2:32PM EDT | 2024-08-16 | 3.50 | 3.30 | 3.60 | -1.80 | -33.96% | 6 | 389 | 72.44% |
| SYM241018C00050000 | 2024-05-08 3:58PM EDT | 2024-10-18 | 5.10 | 3.30 | 5.40 | -3.23 | -38.78% | 1 | 536 | 64.80% |
| SYM241115C00050000 | 2024-05-08 3:55PM EDT | 2024-11-15 | 9.98 | 5.80 | 6.40 | 0.00 | - | 19 | 527 | 74.54% |
| SYM250117C00050000 | 2024-05-10 3:02PM EDT | 2025-01-17 | 7.38 | 7.10 | 7.70 | -2.12 | -22.32% | 14 | 375 | 73.93% |
| SYM260116C00050000 | 2024-05-07 11:26AM EDT | 2026-01-16 | 17.20 | 12.40 | 15.30 | 0.00 | - | 1 | 337 | 77.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240517P00050000 | 2024-05-09 9:38AM EDT | 2024-05-17 | 4.20 | 6.30 | 10.00 | 0.00 | - | 1 | 81 | 206.64% |
| SYM240524P00050000 | 2024-05-08 12:35PM EDT | 2024-05-24 | 3.40 | 6.20 | 10.40 | 0.00 | - | - | 7 | 56.25% |
| SYM240531P00050000 | 2024-05-09 1:20PM EDT | 2024-05-31 | 5.67 | 6.40 | 10.40 | 0.00 | - | 1 | 1 | 53.13% |
| SYM240621P00050000 | 2024-05-10 1:09PM EDT | 2024-06-21 | 8.80 | 8.90 | 10.30 | +2.30 | +35.38% | 1 | 24 | 70.53% |
| SYM240628P00050000 | 2024-05-09 10:02AM EDT | 2024-06-28 | 7.25 | 7.30 | 11.50 | 0.00 | - | 1 | 1 | 61.04% |
| SYM240816P00050000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 9.65 | 11.00 | 11.60 | 0.00 | - | 6 | 47 | 68.04% |
| SYM241018P00050000 | 2024-05-08 2:37PM EDT | 2024-10-18 | 10.00 | 11.10 | 13.70 | 0.00 | - | 26 | 149 | 63.33% |
| SYM241115P00050000 | 2024-05-08 2:37PM EDT | 2024-11-15 | 11.00 | 11.90 | 14.00 | 0.00 | - | 1 | 8 | 63.11% |
| SYM250117P00050000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 12.98 | 14.30 | 14.90 | 0.00 | - | 1 | 110 | 66.64% |
| SYM260116P00050000 | 2024-02-02 11:52AM EDT | 2026-01-16 | 19.53 | 19.90 | 23.10 | 0.00 | - | 10 | 20 | 74.95% |
