Italia markets close in 1 hour 58 minutes
FTSE MIB
33.266,16 +358,11 (+1,09%) Dow Jones
38.785,83 +7,73 (+0,02%) Nasdaq
17.866,78 +9,76 (+0,05%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,55 +0,22 (+0,27%) Bitcoin EUR
60.448,99 -716,38 (-1,17%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:32AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240816C00022500 | 2024-04-15 1:33PM EDT | 22.50 | 18.29 | 23.50 | 26.60 | 0.00 | - | 1 | 1 | 503.08% |
| SYM240816C00027500 | 2024-06-17 11:44AM EDT | 27.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 0.00% |
| SYM240816C00030000 | 2024-06-17 3:34PM EDT | 30.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 0.00% |
| SYM240816C00032500 | 2024-06-17 3:52PM EDT | 32.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3,501 | 3,535 | 0.00% |
| SYM240816C00035000 | 2024-06-17 3:57PM EDT | 35.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 187 | 4,567 | 3.13% |
| SYM240816C00037500 | 2024-06-17 3:44PM EDT | 37.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 9 | 616 | 6.25% |
| SYM240816C00040000 | 2024-06-17 3:13PM EDT | 40.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 111 | 259 | 12.50% |
| SYM240816C00042500 | 2024-06-17 3:54PM EDT | 42.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 139 | 12.50% |
| SYM240816C00045000 | 2024-06-17 2:38PM EDT | 45.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 48 | 392 | 12.50% |
| SYM240816C00047500 | 2024-06-17 11:17AM EDT | 47.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 257 | 25.00% |
| SYM240816C00050000 | 2024-06-17 3:38PM EDT | 50.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 36 | 935 | 25.00% |
| SYM240816C00052500 | 2024-06-17 10:24AM EDT | 52.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 25.00% |
| SYM240816C00055000 | 2024-06-17 12:24PM EDT | 55.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 16 | 106 | 25.00% |
| SYM240816C00057500 | 2024-06-17 2:25PM EDT | 57.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 25.00% |
| SYM240816C00060000 | 2024-06-17 3:53PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 198 | 1,091 | 25.00% |
| SYM240816C00062500 | 2024-06-06 1:24PM EDT | 62.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 25.00% |
| SYM240816C00065000 | 2024-06-17 2:27PM EDT | 65.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| SYM240816C00070000 | 2024-06-11 3:29PM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| SYM240816C00075000 | 2024-05-10 11:02AM EDT | 75.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 1 | 158 | 133.20% |
| SYM240816C00080000 | 2024-06-11 12:31PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240816P00020000 | 2024-06-17 2:10PM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| SYM240816P00022500 | 2024-06-17 9:58AM EDT | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| SYM240816P00025000 | 2024-06-17 2:23PM EDT | 25.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 15 | 73 | 12.50% |
| SYM240816P00027500 | 2024-06-17 2:23PM EDT | 27.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 31 | 93 | 12.50% |
| SYM240816P00030000 | 2024-06-17 2:52PM EDT | 30.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 12 | 197 | 6.25% |
| SYM240816P00032500 | 2024-06-17 11:08AM EDT | 32.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 180 | 1.56% |
| SYM240816P00035000 | 2024-06-17 12:02PM EDT | 35.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 22 | 316 | 0.00% |
| SYM240816P00037500 | 2024-06-17 1:51PM EDT | 37.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| SYM240816P00040000 | 2024-06-17 2:27PM EDT | 40.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 323 | 590 | 0.00% |
| SYM240816P00042500 | 2024-06-17 1:19PM EDT | 42.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 12 | 180 | 0.00% |
| SYM240816P00045000 | 2024-06-17 3:27PM EDT | 45.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 103 | 289 | 0.00% |
| SYM240816P00047500 | 2024-06-17 10:07AM EDT | 47.50 | 13.67 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| SYM240816P00050000 | 2024-06-07 11:22AM EDT | 50.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| SYM240816P00052500 | 2024-06-03 1:05PM EDT | 52.50 | 14.58 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SYM240816P00055000 | 2024-05-24 11:39AM EDT | 55.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| SYM240816P00057500 | 2024-05-07 10:54AM EDT | 57.50 | 16.00 | 18.20 | 19.00 | 0.00 | - | - | 12 | 0.00% |
| SYM240816P00060000 | 2024-05-07 9:31AM EDT | 60.00 | 15.70 | 19.60 | 22.00 | 0.00 | - | 6 | 696 | 0.00% |
| SYM240816P00062500 | 2024-03-18 12:37PM EDT | 62.50 | 21.20 | 22.50 | 23.40 | 0.00 | - | - | 5 | 0.00% |
| SYM240816P00070000 | 2024-02-06 11:11AM EDT | 70.00 | 32.70 | 29.30 | 30.40 | 0.00 | - | - | 5 | 0.00% |
| SYM240816P00075000 | 2024-02-27 11:27AM EDT | 75.00 | 35.70 | 30.60 | 32.10 | 0.00 | - | 1 | 1 | 0.00% |
| SYM240816P00080000 | 2024-05-28 11:47AM EDT | 80.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.