Italia markets close in 1 hour 29 minutes
FTSE MIB
33.282,14 +374,09 (+1,14%) Dow Jones
38.843,31 +65,21 (+0,17%) Nasdaq
17.845,56 -11,46 (-0,06%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,88 +0,55 (+0,68%) Bitcoin EUR
60.307,04 -313,44 (-0,52%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:01AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240621C00025000 | 2024-06-05 11:21AM EDT | 25.00 | 13.92 | 8.00 | 10.50 | 0.00 | - | 5 | 38 | 371.68% |
| SYM240621C00027500 | 2024-06-12 1:04PM EDT | 27.50 | 10.80 | 5.50 | 8.10 | 0.00 | - | - | 2 | 294.34% |
| SYM240621C00032500 | 2024-06-17 1:26PM EDT | 32.50 | 1.70 | 0.60 | 1.40 | 0.00 | - | 8 | 9 | 68.26% |
| SYM240621C00034000 | 2024-06-18 9:30AM EDT | 34.00 | 1.10 | 0.15 | 0.55 | +0.22 | +25.00% | 1 | 64 | 62.21% |
| SYM240621C00035000 | 2024-06-17 3:50PM EDT | 35.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 279 | 300 | 69.92% |
| SYM240621C00036000 | 2024-06-18 9:37AM EDT | 36.00 | 0.12 | 0.10 | 0.20 | -0.08 | -40.00% | 1 | 110 | 76.95% |
| SYM240621C00037000 | 2024-06-17 3:56PM EDT | 37.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 26 | 146 | 82.81% |
| SYM240621C00037500 | 2024-06-17 3:46PM EDT | 37.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 66 | 89.45% |
| SYM240621C00038000 | 2024-06-17 2:03PM EDT | 38.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 55 | 272 | 105.47% |
| SYM240621C00039000 | 2024-06-18 9:30AM EDT | 39.00 | 0.05 | 0.05 | 0.65 | -0.05 | -50.00% | 1 | 59 | 148.83% |
| SYM240621C00040000 | 2024-06-17 3:14PM EDT | 40.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 33 | 340 | 140.23% |
| SYM240621C00041000 | 2024-06-18 9:42AM EDT | 41.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 115 | 130.86% |
| SYM240621C00042000 | 2024-06-17 2:57PM EDT | 42.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 66 | 148.05% |
| SYM240621C00042500 | 2024-06-17 1:32PM EDT | 42.50 | 0.06 | 0.00 | 0.35 | 0.00 | - | 5 | 106 | 164.84% |
| SYM240621C00043000 | 2024-06-17 3:45PM EDT | 43.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 61 | 115 | 204.69% |
| SYM240621C00044000 | 2024-06-17 10:58AM EDT | 44.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 1,024 | 204.69% |
| SYM240621C00044500 | 2024-06-10 11:28AM EDT | 44.50 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 18 | 210.16% |
| SYM240621C00045000 | 2024-06-17 3:54PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 32 | 691 | 137.50% |
| SYM240621C00045500 | 2024-06-17 1:25PM EDT | 45.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 62 | 142.19% |
| SYM240621C00046000 | 2024-06-14 12:22PM EDT | 46.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 145.31% |
| SYM240621C00047000 | 2024-06-17 9:50AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 47 | 153.13% |
| SYM240621C00047500 | 2024-06-17 2:47PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 748 | 50.00% |
| SYM240621C00048000 | 2024-06-12 3:58PM EDT | 48.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 16 | 258 | 160.94% |
| SYM240621C00049000 | 2024-06-14 1:37PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 308 | 50.00% |
| SYM240621C00050000 | 2024-06-17 9:38AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,424 | 50.00% |
| SYM240621C00051000 | 2024-05-30 9:38AM EDT | 51.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 181.25% |
| SYM240621C00052000 | 2024-05-21 10:41AM EDT | 52.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 3 | 297.27% |
| SYM240621C00052500 | 2024-06-12 11:55AM EDT | 52.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 224 | 301.56% |
| SYM240621C00053000 | 2024-06-14 9:56AM EDT | 53.00 | 0.05 | - | 0.10 | 0.00 | - | - | 104 | 237.50% |
| SYM240621C00054000 | 2024-06-11 2:33PM EDT | 54.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 6 | 294.53% |
| SYM240621C00055000 | 2024-06-14 11:33AM EDT | 55.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 2 | 939 | 207.81% |
| SYM240621C00060000 | 2024-06-17 1:32PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 35 | 329 | 237.50% |
| SYM240621C00065000 | 2024-06-12 11:43AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 262.50% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240621P00022500 | 2024-05-07 1:11PM EDT | 22.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 278.52% |
| SYM240621P00025000 | 2024-06-03 10:07AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 215.63% |
| SYM240621P00027500 | 2024-06-11 2:23PM EDT | 27.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 94 | 83.59% |
| SYM240621P00029000 | 2024-06-17 3:35PM EDT | 29.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 6 | 34 | 115.82% |
| SYM240621P00030000 | 2024-06-17 11:08AM EDT | 30.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 15 | 241 | 58.59% |
| SYM240621P00032000 | 2024-06-17 3:36PM EDT | 32.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 4 | 205 | 45.80% |
| SYM240621P00032500 | 2024-06-18 9:39AM EDT | 32.50 | 0.35 | 0.30 | 0.40 | +0.02 | +6.06% | 2 | 159 | 34.38% |
| SYM240621P00033000 | 2024-06-17 3:46PM EDT | 33.00 | 0.43 | 0.45 | 0.60 | 0.00 | - | 15 | 43 | 28.71% |
| SYM240621P00034000 | 2024-06-17 3:58PM EDT | 34.00 | 0.65 | 1.15 | 1.35 | 0.00 | - | 49 | 52 | 0.00% |
| SYM240621P00035000 | 2024-06-18 9:40AM EDT | 35.00 | 1.77 | 1.65 | 2.45 | +0.32 | +22.07% | 1 | 637 | 52.34% |
| SYM240621P00036000 | 2024-06-18 9:40AM EDT | 36.00 | 2.60 | 2.50 | 3.10 | +0.06 | +2.36% | 2 | 188 | 0.00% |
| SYM240621P00037000 | 2024-06-17 12:27PM EDT | 37.00 | 3.23 | 3.50 | 4.30 | 0.00 | - | 7 | 312 | 0.00% |
| SYM240621P00037500 | 2024-06-18 9:39AM EDT | 37.50 | 4.09 | 3.80 | 4.20 | +0.35 | +9.36% | 1 | 2,014 | 0.00% |
| SYM240621P00038000 | 2024-06-17 3:45PM EDT | 38.00 | 4.10 | 4.30 | 5.10 | 0.00 | - | 11 | 458 | 0.00% |
| SYM240621P00039000 | 2024-06-17 3:35PM EDT | 39.00 | 5.30 | 5.10 | 6.10 | 0.00 | - | 11 | 221 | 0.00% |
| SYM240621P00040000 | 2024-06-17 3:27PM EDT | 40.00 | 6.50 | 6.00 | 7.10 | 0.00 | - | 8 | 1,970 | 0.00% |
| SYM240621P00041000 | 2024-06-17 1:03PM EDT | 41.00 | 6.90 | 7.00 | 9.50 | 0.00 | - | 5 | 2 | 262.50% |
| SYM240621P00042000 | 2024-06-12 1:35PM EDT | 42.00 | 4.10 | 8.10 | 9.90 | 0.00 | - | 1 | 21 | 214.06% |
| SYM240621P00042500 | 2024-06-17 1:32PM EDT | 42.50 | 8.63 | 8.60 | 9.50 | 0.00 | - | 38 | 771 | 0.00% |
| SYM240621P00043000 | 2024-06-03 3:19PM EDT | 43.00 | 4.50 | 8.70 | 11.20 | 0.00 | - | 1 | 5 | 261.72% |
| SYM240621P00043500 | 2024-06-14 12:12PM EDT | 43.50 | 7.90 | 8.10 | 11.20 | 0.00 | - | 11 | 66 | 205.47% |
| SYM240621P00044000 | 2024-06-17 1:13PM EDT | 44.00 | 10.71 | 8.80 | 12.60 | 0.00 | - | 1 | 4 | 315.82% |
| SYM240621P00044500 | 2024-05-22 11:12AM EDT | 44.50 | 3.20 | 9.10 | 13.10 | 0.00 | - | - | 0 | 322.66% |
| SYM240621P00046000 | 2024-05-29 11:01AM EDT | 46.00 | 5.70 | 10.70 | 14.60 | 0.00 | - | 1 | 1 | 342.19% |
| SYM240621P00047000 | 2024-05-22 10:02AM EDT | 47.00 | 5.00 | 11.50 | 15.70 | 0.00 | - | - | 0 | 364.65% |
| SYM240621P00047500 | 2024-06-10 3:56PM EDT | 47.50 | 9.85 | 12.10 | 16.10 | 0.00 | - | 1 | 46 | 360.74% |
| SYM240621P00048000 | 2024-05-30 11:39AM EDT | 48.00 | 7.47 | 12.70 | 16.70 | 0.00 | - | 5 | 0 | 376.76% |
| SYM240621P00050000 | 2024-06-14 2:50PM EDT | 50.00 | 14.45 | 14.60 | 18.70 | 0.00 | - | 1 | 28 | 399.80% |
| SYM240621P00052500 | 2024-06-17 3:46PM EDT | 52.50 | 18.70 | 18.70 | 20.00 | 0.00 | - | 7 | 146 | 247.66% |
© 2024 Yahoo. Tutti i diritti riservati.