Italia markets closed
Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.570,76 +88,65 (+0,23%) EUR/USD
1,0746 +0,0002 (+0,02%) Bitcoin EUR
60.366,82 +359,12 (+0,60%) CMC Crypto 200
1.383,14 +45,39 (+3,39%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240628C00035000 | 2024-06-18 1:04PM EDT | 35.00 | 1.00 | 1.00 | 1.15 | +0.20 | +25.00% | 53 | 88 | 57.52% |
| SYM240628C00036000 | 2024-06-18 11:44AM EDT | 36.00 | 0.65 | 0.65 | 0.80 | +0.12 | +22.64% | 2 | 78 | 58.11% |
| SYM240628C00037000 | 2024-06-18 2:51PM EDT | 37.00 | 0.45 | 0.40 | 0.55 | +0.12 | +36.36% | 129 | 100 | 58.79% |
| SYM240628C00038000 | 2024-06-18 3:12PM EDT | 38.00 | 0.26 | 0.25 | 1.35 | -0.04 | -13.33% | 23 | 37 | 88.28% |
| SYM240628C00039000 | 2024-06-18 3:48PM EDT | 39.00 | 0.21 | 0.10 | 0.80 | -0.36 | -63.16% | 4 | 13 | 79.30% |
| SYM240628C00040000 | 2024-06-18 1:19PM EDT | 40.00 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 4 | 114 | 61.91% |
| SYM240628C00041000 | 2024-06-13 1:32PM EDT | 41.00 | 0.56 | 0.05 | 1.45 | 0.00 | - | 7 | 57 | 117.77% |
| SYM240628C00042000 | 2024-06-18 3:49PM EDT | 42.00 | 0.15 | 0.00 | 0.50 | +0.05 | +50.00% | 2 | 30 | 90.43% |
| SYM240628C00042500 | 2024-06-17 2:54PM EDT | 42.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 41 | 69 | 105.47% |
| SYM240628C00043000 | 2024-06-18 3:50PM EDT | 43.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 4 | 31 | 90.04% |
| SYM240628C00044000 | 2024-06-17 12:42PM EDT | 44.00 | 0.13 | 0.05 | 1.40 | 0.00 | - | 16 | 23 | 143.16% |
| SYM240628C00045000 | 2024-06-17 9:40AM EDT | 45.00 | 0.10 | 0.00 | 1.40 | -0.02 | -16.67% | 1 | 19 | 149.61% |
| SYM240628C00046000 | 2024-06-18 9:47AM EDT | 46.00 | 0.05 | 0.05 | 1.35 | -0.05 | -50.00% | 1 | 29 | 157.42% |
| SYM240628C00047000 | 2024-06-10 1:48PM EDT | 47.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 9 | 163.09% |
| SYM240628C00048000 | 2024-06-07 10:22AM EDT | 48.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 17 | 199.12% |
| SYM240628C00049000 | 2024-06-06 9:44AM EDT | 49.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 6 | 10 | 206.64% |
| SYM240628C00050000 | 2024-06-14 3:34PM EDT | 50.00 | 0.31 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 183.98% |
| SYM240628C00051000 | 2024-06-04 3:25PM EDT | 51.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 10 | 5 | 190.43% |
| SYM240628C00052000 | 2024-06-18 3:03PM EDT | 52.00 | 0.06 | 0.00 | 0.60 | -1.16 | -95.08% | 20 | 11 | 161.13% |
| SYM240628C00054000 | 2024-06-18 3:11PM EDT | 54.00 | 0.05 | 0.00 | 0.30 | -1.43 | -96.62% | 2 | 10 | 150.00% |
| SYM240628C00055000 | 2024-05-14 10:16AM EDT | 55.00 | 1.45 | 0.05 | 2.20 | 0.00 | - | 1 | 2 | 248.14% |
| SYM240628C00059000 | 2024-06-18 11:06AM EDT | 59.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 24 | 134.38% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240628P00030000 | 2024-06-18 10:22AM EDT | 30.00 | 0.28 | 0.05 | 0.20 | +0.08 | +40.00% | 1 | 5 | 60.94% |
| SYM240628P00031000 | 2024-06-17 3:58PM EDT | 31.00 | 0.32 | 0.15 | 0.30 | 0.00 | - | 2 | 20 | 59.18% |
| SYM240628P00033000 | 2024-06-18 2:50PM EDT | 33.00 | 0.66 | 0.60 | 0.75 | -0.25 | -27.47% | 12 | 16 | 57.52% |
| SYM240628P00034000 | 2024-06-18 10:22AM EDT | 34.00 | 1.07 | 0.10 | 1.10 | -0.35 | -24.65% | 4 | 55 | 58.69% |
| SYM240628P00035000 | 2024-06-18 3:33PM EDT | 35.00 | 1.55 | 0.30 | 2.40 | -0.55 | -26.19% | 3 | 88 | 92.97% |
| SYM240628P00036000 | 2024-06-18 11:20AM EDT | 36.00 | 2.55 | 2.00 | 2.65 | -0.15 | -5.56% | 2 | 88 | 61.91% |
| SYM240628P00037000 | 2024-06-17 1:33PM EDT | 37.00 | 4.00 | 2.55 | 3.10 | +0.43 | +12.04% | 1 | 109 | 64.45% |
| SYM240628P00038000 | 2024-06-17 1:12PM EDT | 38.00 | 4.17 | 2.70 | 4.20 | 0.00 | - | 12 | 76 | 81.93% |
| SYM240628P00039000 | 2024-06-14 3:44PM EDT | 39.00 | 3.98 | 3.00 | 6.40 | 0.00 | - | 7 | 53 | 59.38% |
| SYM240628P00040000 | 2024-06-18 9:54AM EDT | 40.00 | 6.50 | 3.50 | 6.30 | +0.02 | +0.31% | 1 | 28 | 109.47% |
| SYM240628P00041000 | 2024-06-18 3:40PM EDT | 41.00 | 7.18 | 5.20 | 8.50 | +3.25 | +82.70% | 1 | 12 | 89.26% |
| SYM240628P00042000 | 2024-06-10 10:04AM EDT | 42.00 | 5.82 | 6.70 | 9.10 | 0.00 | - | 1 | 9 | 101.76% |
| SYM240628P00043000 | 2024-05-30 2:04PM EDT | 43.00 | 3.50 | 7.30 | 10.40 | 0.00 | - | 7 | 8 | 105.66% |
| SYM240628P00044000 | 2024-06-17 1:13PM EDT | 44.00 | 10.56 | 7.70 | 11.50 | 0.00 | - | 1 | 10 | 82.81% |
| SYM240628P00045000 | 2024-05-29 11:28AM EDT | 45.00 | 5.17 | 8.70 | 12.40 | 0.00 | - | 2 | 1 | 75.78% |
| SYM240628P00046000 | 2024-06-07 9:39AM EDT | 46.00 | 8.00 | 9.60 | 13.60 | 0.00 | - | 1 | 0 | 94.53% |
| SYM240628P00047000 | 2024-06-06 2:22PM EDT | 47.00 | 8.78 | 10.60 | 14.60 | 0.00 | - | 1 | 2 | 100.39% |
| SYM240628P00049000 | 2024-05-17 1:34PM EDT | 49.00 | 6.48 | 11.70 | 15.40 | 0.00 | - | 5 | 0 | 192.09% |
| SYM240628P00050000 | 2024-05-13 9:37AM EDT | 50.00 | 8.75 | 10.40 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
| SYM240628P00052000 | 2024-06-12 12:41PM EDT | 52.00 | 14.40 | 15.60 | 19.30 | 0.00 | - | 1 | 1 | 268.56% |
© 2024 Yahoo. Tutti i diritti riservati.