Italia markets close in 1 hour 25 minutes
FTSE MIB
33.293,67 +385,62 (+1,17%) Dow Jones
38.813,36 +35,26 (+0,09%) Nasdaq
17.854,47 -2,55 (-0,01%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,96 +0,63 (+0,78%) Bitcoin EUR
60.292,88 -291,94 (-0,48%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:05AM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM241115C00025000 | 2024-06-07 2:35PM EDT | 25.00 | 14.00 | 10.10 | 12.10 | 0.00 | - | 1 | 1 | 89.28% |
| SYM241115C00027500 | 2024-05-29 3:49PM EDT | 27.50 | 15.70 | 8.60 | 9.80 | 0.00 | - | 1 | 1 | 81.47% |
| SYM241115C00030000 | 2024-06-14 2:32PM EDT | 30.00 | 9.50 | 7.10 | 8.00 | 0.00 | - | 1 | 9 | 76.10% |
| SYM241115C00032500 | 2024-06-17 1:57PM EDT | 32.50 | 6.80 | 6.20 | 6.70 | 0.00 | - | 1 | 4 | 76.15% |
| SYM241115C00035000 | 2024-06-17 3:57PM EDT | 35.00 | 6.20 | 5.10 | 5.80 | 0.00 | - | 4 | 18 | 75.56% |
| SYM241115C00037500 | 2024-06-17 2:35PM EDT | 37.50 | 4.72 | 3.10 | 4.90 | 0.00 | - | 5 | 26 | 68.02% |
| SYM241115C00040000 | 2024-06-17 12:28PM EDT | 40.00 | 4.10 | 3.30 | 4.10 | 0.00 | - | 11 | 29 | 72.71% |
| SYM241115C00042500 | 2024-06-17 12:49PM EDT | 42.50 | 3.50 | 3.00 | 3.40 | 0.00 | - | 7 | 38 | 73.76% |
| SYM241115C00045000 | 2024-06-17 2:58PM EDT | 45.00 | 2.85 | 2.55 | 2.95 | 0.00 | - | 13 | 101 | 74.39% |
| SYM241115C00047500 | 2024-06-17 3:55PM EDT | 47.50 | 2.60 | 2.15 | 2.90 | 0.00 | - | 22 | 235 | 77.05% |
| SYM241115C00050000 | 2024-06-18 9:30AM EDT | 50.00 | 2.15 | 1.80 | 2.60 | -0.55 | -20.37% | 10 | 922 | 77.69% |
| SYM241115C00052500 | 2024-06-06 2:35PM EDT | 52.50 | 3.40 | 1.50 | 2.45 | 0.00 | - | 64 | 837 | 79.03% |
| SYM241115C00055000 | 2024-06-17 10:10AM EDT | 55.00 | 1.73 | 1.30 | 1.50 | 0.00 | - | 1 | 419 | 74.10% |
| SYM241115C00057500 | 2024-05-29 10:09AM EDT | 57.50 | 3.30 | 0.65 | 1.40 | 0.00 | - | 1 | 146 | 71.00% |
| SYM241115C00060000 | 2024-06-17 10:58AM EDT | 60.00 | 1.20 | 0.85 | 1.10 | 0.00 | - | 6 | 398 | 73.44% |
| SYM241115C00065000 | 2024-05-31 12:16PM EDT | 65.00 | 1.90 | 0.60 | 0.95 | 0.00 | - | 3 | 79 | 75.24% |
| SYM241115C00070000 | 2024-05-08 12:43PM EDT | 70.00 | 4.70 | 0.90 | 3.20 | 0.00 | - | - | 162 | 105.18% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM241115P00020000 | 2024-06-17 2:13PM EDT | 20.00 | 0.85 | 0.75 | 2.30 | 0.00 | - | 2 | 103 | 88.72% |
| SYM241115P00022500 | 2024-06-17 2:14PM EDT | 22.50 | 1.60 | 1.25 | 1.50 | 0.00 | - | 3 | 1,065 | 70.31% |
| SYM241115P00025000 | 2024-06-17 1:55PM EDT | 25.00 | 1.95 | 1.90 | 2.20 | 0.00 | - | 2 | 32 | 68.48% |
| SYM241115P00027500 | 2024-06-17 10:06AM EDT | 27.50 | 2.70 | 2.80 | 3.20 | 0.00 | - | 2 | 10 | 68.19% |
| SYM241115P00030000 | 2024-06-17 11:18AM EDT | 30.00 | 3.80 | 3.80 | 4.30 | 0.00 | - | 32 | 332 | 66.63% |
| SYM241115P00032500 | 2024-06-11 1:41PM EDT | 32.50 | 4.40 | 4.10 | 5.80 | 0.00 | - | 61 | 813 | 61.11% |
| SYM241115P00035000 | 2024-06-17 1:05PM EDT | 35.00 | 6.25 | 6.30 | 6.90 | 0.00 | - | 6 | 80 | 62.70% |
| SYM241115P00037500 | 2024-06-11 2:10PM EDT | 37.50 | 7.05 | 7.90 | 8.60 | 0.00 | - | 1 | 123 | 62.28% |
| SYM241115P00040000 | 2024-06-07 3:59PM EDT | 40.00 | 8.40 | 9.70 | 10.50 | 0.00 | - | 15 | 118 | 62.55% |
| SYM241115P00042500 | 2024-06-07 10:33AM EDT | 42.50 | 9.80 | 11.50 | 12.40 | 0.00 | - | 20 | 37 | 61.23% |
| SYM241115P00045000 | 2024-06-07 12:39PM EDT | 45.00 | 11.55 | 13.60 | 14.30 | 0.00 | - | 2 | 169 | 60.38% |
| SYM241115P00047500 | 2024-06-03 11:53AM EDT | 47.50 | 12.40 | 15.80 | 16.40 | 0.00 | - | 2 | 112 | 60.40% |
| SYM241115P00050000 | 2024-05-21 11:23AM EDT | 50.00 | 12.20 | 17.80 | 18.50 | 0.00 | - | 2 | 14 | 57.28% |
| SYM241115P00052500 | 2024-06-12 12:42PM EDT | 52.50 | 16.58 | 20.00 | 20.80 | 0.00 | - | 1 | 17 | 56.25% |
| SYM241115P00070000 | 2024-04-23 12:15PM EDT | 70.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.