Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.287,36 +729,08 (+1,18%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240607C00030000 | 2024-05-03 1:00PM EDT | 30.00 | 11.52 | 7.60 | 11.70 | 0.00 | - | 2 | 2 | 112.11% |
| SYM240607C00033000 | 2024-05-08 11:15AM EDT | 33.00 | 15.00 | 4.60 | 8.70 | 0.00 | - | - | 5 | 78.91% |
| SYM240607C00034000 | 2024-05-06 3:39PM EDT | 34.00 | 10.00 | 4.00 | 7.40 | 0.00 | - | - | 12 | 76.17% |
| SYM240607C00035000 | 2024-05-24 9:47AM EDT | 35.00 | 6.50 | 4.40 | 6.40 | 0.00 | - | 5 | 6 | 120.31% |
| SYM240607C00036000 | 2024-05-06 1:43PM EDT | 36.00 | 8.98 | 2.50 | 4.00 | 0.00 | - | - | 4 | 78.13% |
| SYM240607C00037000 | 2024-05-30 2:53PM EDT | 37.00 | 3.20 | 2.45 | 3.10 | -1.70 | -34.69% | 1 | 3 | 69.63% |
| SYM240607C00039000 | 2024-05-31 2:43PM EDT | 39.00 | 1.40 | 0.50 | 1.65 | -1.60 | -53.33% | 2 | 14 | 62.01% |
| SYM240607C00040000 | 2024-05-31 3:22PM EDT | 40.00 | 0.90 | 0.50 | 1.30 | -1.35 | -60.00% | 18 | 5 | 50.10% |
| SYM240607C00041000 | 2024-05-31 2:55PM EDT | 41.00 | 0.56 | 0.10 | 0.75 | -0.69 | -55.20% | 23 | 15 | 60.45% |
| SYM240607C00042000 | 2024-05-31 2:26PM EDT | 42.00 | 0.30 | 0.35 | 0.50 | -0.89 | -74.79% | 5 | 28 | 57.42% |
| SYM240607C00042500 | 2024-05-31 3:16PM EDT | 42.50 | 0.26 | 0.25 | 0.40 | -0.81 | -75.70% | 34 | 34 | 57.23% |
| SYM240607C00043000 | 2024-05-31 3:09PM EDT | 43.00 | 0.25 | 0.20 | 0.30 | -0.54 | -68.35% | 23 | 69 | 57.42% |
| SYM240607C00043500 | 2024-05-31 3:18PM EDT | 43.50 | 0.17 | 0.15 | 0.25 | -0.48 | -73.85% | 14 | 37 | 58.40% |
| SYM240607C00044000 | 2024-05-31 2:26PM EDT | 44.00 | 0.10 | 0.10 | 0.20 | -0.50 | -83.33% | 19 | 41 | 58.40% |
| SYM240607C00044500 | 2024-05-30 11:31AM EDT | 44.50 | 0.46 | 0.10 | 0.15 | 0.00 | - | 2 | 53 | 60.16% |
| SYM240607C00045000 | 2024-05-31 1:00PM EDT | 45.00 | 0.10 | 0.05 | 0.15 | -0.23 | -69.70% | 19 | 176 | 61.13% |
| SYM240607C00045500 | 2024-05-28 10:24AM EDT | 45.50 | 0.60 | 0.05 | 0.30 | 0.00 | - | 5 | 5 | 74.22% |
| SYM240607C00046000 | 2024-05-31 11:44AM EDT | 46.00 | 0.11 | 0.05 | 0.50 | -0.12 | -52.17% | 21 | 246 | 88.48% |
| SYM240607C00047000 | 2024-05-30 10:09AM EDT | 47.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 39 | 76.56% |
| SYM240607C00048000 | 2024-05-31 10:35AM EDT | 48.00 | 0.07 | 0.00 | 0.35 | -0.06 | -46.15% | 10 | 24 | 94.34% |
| SYM240607C00049000 | 2024-05-24 10:00AM EDT | 49.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 19 | 90.63% |
| SYM240607C00050000 | 2024-05-31 9:54AM EDT | 50.00 | 0.10 | 0.00 | 0.45 | -0.04 | -28.57% | 3 | 165 | 115.23% |
| SYM240607C00051000 | 2024-05-09 3:21PM EDT | 51.00 | 1.37 | 0.00 | 1.85 | 0.00 | - | 1 | 4 | 181.84% |
| SYM240607C00052000 | 2024-05-29 9:55AM EDT | 52.00 | 0.13 | 0.00 | 2.20 | 0.00 | - | 7 | 30 | 202.15% |
| SYM240607C00053000 | 2024-05-29 10:49AM EDT | 53.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 4 | 210.55% |
| SYM240607C00054000 | 2024-05-31 9:48AM EDT | 54.00 | 0.08 | 0.00 | 0.50 | -0.12 | -60.00% | 17 | 6 | 146.09% |
| SYM240607C00055000 | 2024-05-30 10:32AM EDT | 55.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 3 | 43 | 217.87% |
| SYM240607C00065000 | 2024-05-28 9:54AM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 20 | 292.19% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240607P00029000 | 2024-05-03 11:22AM EDT | 29.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 103.13% |
| SYM240607P00030000 | 2024-05-31 10:09AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 2 | 92.97% |
| SYM240607P00031000 | 2024-05-31 3:34PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 163 | 49 | 83.59% |
| SYM240607P00032000 | 2024-05-31 3:34PM EDT | 32.00 | 0.06 | 0.00 | 2.20 | +0.01 | +20.00% | 8 | 91 | 189.55% |
| SYM240607P00034000 | 2024-05-30 3:11PM EDT | 34.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 12 | 72 | 124.02% |
| SYM240607P00035000 | 2024-05-31 2:59PM EDT | 35.00 | 0.30 | 0.05 | 0.20 | +0.15 | +100.00% | 12 | 6 | 64.06% |
| SYM240607P00036000 | 2024-05-31 3:27PM EDT | 36.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 43 | 48 | 60.06% |
| SYM240607P00037000 | 2024-05-31 3:47PM EDT | 37.00 | 0.36 | 0.30 | 0.45 | +0.12 | +50.00% | 28 | 515 | 59.96% |
| SYM240607P00038000 | 2024-05-31 2:54PM EDT | 38.00 | 0.70 | 0.55 | 0.70 | +0.45 | +180.00% | 78 | 91 | 58.69% |
| SYM240607P00039000 | 2024-05-31 3:17PM EDT | 39.00 | 1.05 | 0.90 | 1.35 | +0.60 | +133.33% | 50 | 74 | 64.16% |
| SYM240607P00040000 | 2024-05-31 3:41PM EDT | 40.00 | 1.37 | 1.35 | 1.95 | +0.62 | +82.67% | 14 | 216 | 64.84% |
| SYM240607P00041000 | 2024-05-30 12:05PM EDT | 41.00 | 1.15 | 1.75 | 3.30 | 0.00 | - | 11 | 67 | 77.15% |
| SYM240607P00042000 | 2024-05-30 3:12PM EDT | 42.00 | 2.86 | 1.75 | 4.40 | +1.18 | +70.24% | 1 | 63 | 69.73% |
| SYM240607P00042500 | 2024-05-24 3:21PM EDT | 42.50 | 2.53 | 3.00 | 4.50 | 0.00 | - | 1 | 1 | 85.84% |
| SYM240607P00043000 | 2024-05-29 11:17AM EDT | 43.00 | 2.65 | 3.50 | 4.50 | 0.00 | - | 2 | 18 | 78.32% |
| SYM240607P00043500 | 2024-05-28 10:59AM EDT | 43.50 | 2.40 | 3.90 | 5.20 | 0.00 | - | 3 | 8 | 87.30% |
| SYM240607P00044000 | 2024-05-24 3:44PM EDT | 44.00 | 3.70 | 3.40 | 6.60 | 0.00 | - | 1 | 4 | 90.04% |
| SYM240607P00045000 | 2024-05-31 10:18AM EDT | 45.00 | 4.30 | 4.90 | 7.00 | 0.00 | - | 3 | 41 | 97.66% |
| SYM240607P00046000 | 2024-05-23 9:47AM EDT | 46.00 | 4.62 | 5.50 | 8.50 | 0.00 | - | 10 | 14 | 111.23% |
| SYM240607P00047000 | 2024-05-31 9:39AM EDT | 47.00 | 5.20 | 5.60 | 9.50 | -1.10 | -17.46% | 1 | 7 | 79.49% |
| SYM240607P00048000 | 2024-05-08 1:02PM EDT | 48.00 | 2.80 | 6.60 | 10.50 | 0.00 | - | - | 0 | 86.72% |
| SYM240607P00049000 | 2024-05-09 9:41AM EDT | 49.00 | 5.00 | 7.40 | 11.50 | 0.00 | - | 1 | 3 | 69.53% |
© 2024 Yahoo. Tutti i diritti riservati.