Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.374,21 +1.253,62 (+2,09%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240517C00022500 | 2024-02-09 11:10AM EDT | 22.50 | 23.50 | 21.30 | 24.30 | 0.00 | - | - | 0 | 1,174.22% |
| SYM240517C00025000 | 2024-05-14 12:40PM EDT | 25.00 | 19.83 | 17.30 | 20.30 | 0.00 | - | 38 | 154 | 1,025.78% |
| SYM240517C00027500 | 2024-02-22 10:48AM EDT | 27.50 | 15.00 | 19.10 | 21.80 | 0.00 | - | 1 | 8 | 1,415.63% |
| SYM240517C00030000 | 2024-05-17 3:59PM EDT | 30.00 | 13.86 | 12.70 | 14.40 | -2.44 | -14.97% | 20 | 162 | 539.06% |
| SYM240517C00032500 | 2024-05-08 11:24AM EDT | 32.50 | 16.05 | 11.00 | 13.60 | 0.00 | - | 3 | 30 | 548.83% |
| SYM240517C00033000 | 2024-05-02 2:04PM EDT | 33.00 | 8.21 | 10.30 | 13.10 | 0.00 | - | 6 | 7 | 506.25% |
| SYM240517C00034000 | 2024-05-06 9:30AM EDT | 34.00 | 8.78 | 9.30 | 12.00 | 0.00 | - | 1 | 13 | 456.64% |
| SYM240517C00035000 | 2024-05-17 10:11AM EDT | 35.00 | 9.20 | 7.30 | 9.40 | -2.91 | -24.03% | 8 | 842 | 361.72% |
| SYM240517C00037500 | 2024-05-17 1:17PM EDT | 37.50 | 6.70 | 6.40 | 6.90 | -2.11 | -23.95% | 6 | 57 | 214.84% |
| SYM240517C00038000 | 2024-05-08 11:43AM EDT | 38.00 | 10.80 | 5.30 | 8.10 | 0.00 | - | 1 | 6 | 318.36% |
| SYM240517C00039000 | 2024-05-14 3:51PM EDT | 39.00 | 5.50 | 4.30 | 7.00 | -0.90 | -14.06% | 4 | 9 | 273.24% |
| SYM240517C00040000 | 2024-05-17 3:09PM EDT | 40.00 | 4.18 | 2.40 | 4.90 | -2.22 | -34.69% | 22 | 865 | 273.44% |
| SYM240517C00041000 | 2024-05-17 1:26PM EDT | 41.00 | 3.40 | 2.50 | 4.80 | +1.15 | +51.11% | 3 | 38 | 199.22% |
| SYM240517C00042000 | 2024-05-17 2:09PM EDT | 42.00 | 1.90 | 0.75 | 2.25 | -1.85 | -49.33% | 5 | 737 | 104.49% |
| SYM240517C00042500 | 2024-05-17 3:29PM EDT | 42.50 | 1.65 | 0.00 | 3.60 | -1.65 | -50.00% | 12 | 402 | 94.92% |
| SYM240517C00043000 | 2024-05-17 2:44PM EDT | 43.00 | 1.30 | 0.55 | 2.25 | -2.80 | -68.29% | 3 | 236 | 89.26% |
| SYM240517C00043500 | 2024-05-17 1:05PM EDT | 43.50 | 1.00 | 0.05 | 1.80 | -0.75 | -42.86% | 14 | 178 | 71.29% |
| SYM240517C00044000 | 2024-05-17 3:05PM EDT | 44.00 | 0.10 | 0.05 | 0.50 | -2.00 | -95.24% | 47 | 176 | 54.88% |
| SYM240517C00044500 | 2024-05-17 3:31PM EDT | 44.50 | 0.09 | 0.00 | 0.05 | -1.41 | -94.00% | 57 | 1,189 | 23.44% |
| SYM240517C00045000 | 2024-05-17 3:41PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | -1.25 | -98.43% | 117 | 1,096 | 36.72% |
| SYM240517C00045500 | 2024-05-17 2:03PM EDT | 45.50 | 0.05 | 0.00 | 0.35 | -1.01 | -95.28% | 13 | 63 | 72.66% |
| SYM240517C00046000 | 2024-05-17 3:48PM EDT | 46.00 | 0.08 | 0.00 | 0.15 | -0.62 | -88.57% | 60 | 340 | 66.80% |
| SYM240517C00047000 | 2024-05-17 9:49AM EDT | 47.00 | 0.12 | 0.00 | 1.15 | -0.13 | -52.00% | 15 | 331 | 175.39% |
| SYM240517C00047500 | 2024-05-17 3:59PM EDT | 47.50 | 0.03 | 0.05 | 0.05 | -0.12 | -80.00% | 69 | 673 | 91.41% |
| SYM240517C00048000 | 2024-05-17 12:53PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 9 | 616 | 100.78% |
| SYM240517C00049000 | 2024-05-17 3:31PM EDT | 49.00 | 0.06 | 0.00 | 0.30 | -0.03 | -33.33% | 15 | 96 | 152.34% |
| SYM240517C00050000 | 2024-05-17 3:43PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 9 | 1,225 | 121.88% |
| SYM240517C00051000 | 2024-05-13 10:59AM EDT | 51.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 152 | 153.91% |
| SYM240517C00052500 | 2024-05-16 2:59PM EDT | 52.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 8 | 523 | 159.38% |
| SYM240517C00054000 | 2024-05-17 2:03PM EDT | 54.00 | 0.02 | 0.00 | 0.80 | -0.03 | -60.00% | 9 | 124 | 312.50% |
| SYM240517C00055000 | 2024-05-16 9:40AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 582 | 193.75% |
| SYM240517C00056000 | 2024-05-13 12:37PM EDT | 56.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 406.64% |
| SYM240517C00057500 | 2024-05-16 9:42AM EDT | 57.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 996 | 228.13% |
| SYM240517C00060000 | 2024-05-16 3:06PM EDT | 60.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 3 | 883 | 316.41% |
| SYM240517C00061000 | 2024-05-13 11:41AM EDT | 61.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 62 | 62 | 498.44% |
| SYM240517C00062500 | 2024-05-13 11:16AM EDT | 62.50 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 384 | 285.94% |
| SYM240517C00065000 | 2024-05-15 3:32PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 533 | 342.19% |
| SYM240517C00070000 | 2024-05-15 3:32PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 347 | 1,784 | 362.50% |
| SYM240517C00075000 | 2024-05-10 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 138 | 409.38% |
| SYM240517C00080000 | 2024-05-08 11:58AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 230 | 450.00% |
| SYM240517C00085000 | 2024-05-13 9:57AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 921 | 487.50% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240517P00017500 | 2024-03-14 12:19PM EDT | 17.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 1,272.66% |
| SYM240517P00020000 | 2024-05-10 2:40PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 57 | 625.00% |
| SYM240517P00022500 | 2024-05-06 11:58AM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 537.50% |
| SYM240517P00025000 | 2024-05-07 11:08AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 459.38% |
| SYM240517P00027500 | 2024-05-10 9:51AM EDT | 27.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 56 | 130 | 387.50% |
| SYM240517P00030000 | 2024-05-10 11:19AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 412 | 321.88% |
| SYM240517P00031000 | 2024-05-16 11:03AM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 296.88% |
| SYM240517P00032000 | 2024-05-10 2:33PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 275.00% |
| SYM240517P00032500 | 2024-05-16 11:10AM EDT | 32.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 615 | 262.50% |
| SYM240517P00033000 | 2024-05-08 11:33AM EDT | 33.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 201 | 70 | 250.00% |
| SYM240517P00034000 | 2024-05-10 2:33PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 682 | 228.13% |
| SYM240517P00035000 | 2024-05-17 12:25PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 12 | 1,447 | 204.69% |
| SYM240517P00036000 | 2024-05-14 9:43AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 150 | 182.81% |
| SYM240517P00037000 | 2024-05-08 12:23PM EDT | 37.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 5 | 514 | 160.94% |
| SYM240517P00037500 | 2024-05-16 10:34AM EDT | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,029 | 150.00% |
| SYM240517P00038000 | 2024-05-15 1:06PM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 258 | 139.06% |
| SYM240517P00039000 | 2024-05-17 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.75 | -0.14 | -93.33% | 2 | 97 | 222.27% |
| SYM240517P00040000 | 2024-05-17 3:37PM EDT | 40.00 | 0.05 | 0.00 | 1.05 | +0.01 | +25.00% | 21 | 813 | 215.23% |
| SYM240517P00041000 | 2024-05-16 3:54PM EDT | 41.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 8 | 182 | 86.72% |
| SYM240517P00042000 | 2024-05-17 1:23PM EDT | 42.00 | 0.05 | 0.00 | 1.15 | -0.05 | -50.00% | 5 | 52 | 149.61% |
| SYM240517P00042500 | 2024-05-17 3:13PM EDT | 42.50 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 29 | 322 | 56.25% |
| SYM240517P00043000 | 2024-05-15 9:43AM EDT | 43.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 10 | 96 | 84.96% |
| SYM240517P00043500 | 2024-05-17 11:17AM EDT | 43.50 | 0.06 | 0.00 | 1.90 | +0.03 | +100.00% | 5 | 31 | 129.10% |
| SYM240517P00044000 | 2024-05-17 2:24PM EDT | 44.00 | 0.10 | 0.00 | 2.20 | +0.05 | +100.00% | 22 | 42 | 119.14% |
| SYM240517P00044500 | 2024-05-17 2:58PM EDT | 44.50 | 0.30 | 0.30 | 2.25 | +0.20 | +200.00% | 24 | 53 | 108.20% |
| SYM240517P00045000 | 2024-05-17 3:37PM EDT | 45.00 | 2.30 | 0.10 | 2.10 | +2.13 | +1,252.94% | 130 | 539 | 166.02% |
| SYM240517P00045500 | 2024-05-17 2:03PM EDT | 45.50 | 1.40 | 1.10 | 2.85 | +0.70 | +100.00% | 1 | 17 | 112.70% |
| SYM240517P00046000 | 2024-05-17 2:37PM EDT | 46.00 | 1.70 | 1.70 | 3.50 | +0.83 | +95.40% | 28 | 364 | 145.51% |
| SYM240517P00047000 | 2024-05-09 1:16PM EDT | 47.00 | 2.40 | 2.30 | 4.80 | 0.00 | - | 11 | 16 | 170.51% |
| SYM240517P00047500 | 2024-05-17 3:16PM EDT | 47.50 | 3.65 | 1.90 | 5.70 | +2.20 | +151.72% | 21 | 325 | 146.29% |
| SYM240517P00048000 | 2024-05-14 2:37PM EDT | 48.00 | 3.21 | 3.30 | 5.80 | 0.00 | - | 2 | 5 | 199.22% |
| SYM240517P00049000 | 2024-05-17 10:23AM EDT | 49.00 | 4.20 | 4.20 | 6.70 | -0.20 | -4.55% | 1 | 2 | 209.96% |
| SYM240517P00050000 | 2024-05-15 1:54PM EDT | 50.00 | 4.28 | 5.30 | 7.80 | 0.00 | - | 1 | 24 | 251.37% |
| SYM240517P00052500 | 2024-05-17 3:36PM EDT | 52.50 | 8.60 | 7.70 | 9.60 | +2.65 | +44.54% | 16 | 45 | 217.19% |
| SYM240517P00055000 | 2024-04-10 11:22AM EDT | 55.00 | 11.80 | 11.40 | 15.10 | 0.00 | - | 55 | 59 | 611.33% |
| SYM240517P00057500 | 2024-04-15 12:13PM EDT | 57.50 | 17.20 | 9.30 | 12.70 | 0.00 | - | 2 | 63 | 0.00% |
| SYM240517P00060000 | 2024-05-10 2:32PM EDT | 60.00 | 18.10 | 15.20 | 17.60 | 0.00 | - | 1 | 31 | 417.19% |
| SYM240517P00062500 | 2024-04-08 12:45PM EDT | 62.50 | 19.30 | 13.60 | 15.90 | 0.00 | - | 1 | 4 | 0.00% |
| SYM240517P00065000 | 2024-01-19 2:16PM EDT | 65.00 | 24.30 | 22.00 | 23.90 | 0.00 | - | 1 | 1 | 778.52% |
| SYM240517P00070000 | 2024-01-02 12:40PM EDT | 70.00 | 24.20 | 25.80 | 26.70 | 0.00 | - | 1 | 2 | 508.59% |
| SYM240517P00075000 | 2023-11-28 4:51PM EDT | 75.00 | 28.00 | 26.70 | 28.40 | 0.00 | - | - | 31 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.