Mercados españoles abiertos en 5 hrs 35 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
37.975,49 -839,07 (-2,16%) Dólar/Euro
1,0704 -0,0005 (-0,04%) Petróleo Brent
82,39 -0,23 (-0,28%) Bitcoin EUR
62.026,46 +209,95 (+0,34%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240621C00025000 | 2024-06-05 11:21AM EDT | 25.00 | 13.92 | 9.80 | 12.50 | 0.00 | - | 5 | 38 | 298.44% |
| SYM240621C00027500 | 2024-06-12 1:04PM EDT | 27.50 | 10.80 | 7.50 | 10.00 | 0.00 | - | - | 2 | 248.44% |
| SYM240621C00032500 | 2024-06-07 10:15AM EDT | 32.50 | 6.07 | 2.35 | 3.20 | 0.00 | - | 1 | 1 | 88.67% |
| SYM240621C00034000 | 2024-06-14 3:54PM EDT | 34.00 | 1.95 | 1.70 | 1.95 | -2.25 | -53.57% | 1 | 2 | 66.41% |
| SYM240621C00035000 | 2024-06-14 3:40PM EDT | 35.00 | 1.20 | 1.10 | 1.25 | -1.00 | -45.45% | 174 | 187 | 63.09% |
| SYM240621C00036000 | 2024-06-14 3:20PM EDT | 36.00 | 0.80 | 0.70 | 0.80 | -0.80 | -50.00% | 55 | 61 | 64.65% |
| SYM240621C00037000 | 2024-06-14 3:22PM EDT | 37.00 | 0.47 | 0.35 | 0.50 | -0.84 | -64.12% | 10 | 123 | 63.77% |
| SYM240621C00037500 | 2024-06-14 3:47PM EDT | 37.50 | 0.32 | 0.25 | 0.40 | -0.83 | -72.17% | 35 | 33 | 64.65% |
| SYM240621C00038000 | 2024-06-14 2:50PM EDT | 38.00 | 0.27 | 0.20 | 0.30 | -0.48 | -64.00% | 20 | 322 | 65.82% |
| SYM240621C00039000 | 2024-06-14 3:58PM EDT | 39.00 | 0.13 | 0.10 | 0.25 | -0.42 | -76.36% | 26 | 62 | 71.68% |
| SYM240621C00040000 | 2024-06-14 3:20PM EDT | 40.00 | 0.12 | 0.05 | 0.20 | -0.18 | -60.00% | 9 | 345 | 76.95% |
| SYM240621C00041000 | 2024-06-14 3:23PM EDT | 41.00 | 0.11 | 0.10 | 1.40 | -0.14 | -56.00% | 6 | 114 | 152.15% |
| SYM240621C00042000 | 2024-06-13 10:33AM EDT | 42.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 64 | 113.48% |
| SYM240621C00042500 | 2024-06-13 3:03PM EDT | 42.50 | 0.15 | 0.10 | 0.55 | 0.00 | - | 46 | 108 | 131.45% |
| SYM240621C00043000 | 2024-06-14 3:59PM EDT | 43.00 | 0.13 | 0.05 | 0.20 | -0.27 | -67.50% | 30 | 40 | 108.20% |
| SYM240621C00043500 | 2024-06-12 2:46PM EDT | 43.50 | 0.13 | 0.00 | 0.75 | 0.00 | - | 6 | 38 | 148.44% |
| SYM240621C00044000 | 2024-06-12 10:25AM EDT | 44.00 | 0.23 | 0.05 | 0.25 | +0.03 | +15.00% | 1 | 1,024 | 122.66% |
| SYM240621C00044500 | 2024-06-10 11:28AM EDT | 44.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 143.16% |
| SYM240621C00045000 | 2024-06-14 3:50PM EDT | 45.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 693 | 115.23% |
| SYM240621C00045500 | 2024-06-05 10:06AM EDT | 45.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 169.73% |
| SYM240621C00046000 | 2024-06-14 12:22PM EDT | 46.00 | 0.07 | 0.00 | 1.40 | -0.08 | -53.33% | 1 | 59 | 209.77% |
| SYM240621C00047000 | 2024-06-11 10:35AM EDT | 47.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 48 | 184.57% |
| SYM240621C00047500 | 2024-06-14 3:29PM EDT | 47.50 | 0.09 | 0.05 | 0.30 | -0.06 | -40.00% | 10 | 750 | 158.59% |
| SYM240621C00048000 | 2024-06-12 3:58PM EDT | 48.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 16 | 258 | 157.81% |
| SYM240621C00049000 | 2024-06-14 1:37PM EDT | 49.00 | 0.05 | 0.00 | 0.30 | -0.09 | -64.29% | 20 | 293 | 166.02% |
| SYM240621C00050000 | 2024-06-14 12:26PM EDT | 50.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 5 | 1,419 | 153.91% |
| SYM240621C00051000 | 2024-05-30 9:38AM EDT | 51.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 220.70% |
| SYM240621C00052000 | 2024-05-21 10:41AM EDT | 52.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | - | 3 | 266.21% |
| SYM240621C00052500 | 2024-06-12 11:55AM EDT | 52.50 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 224 | 246.68% |
| SYM240621C00054000 | 2024-06-11 2:33PM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 154.69% |
| SYM240621C00055000 | 2024-06-14 11:33AM EDT | 55.00 | 0.18 | 0.00 | 1.15 | +0.13 | +260.00% | 2 | 941 | 279.69% |
| SYM240621C00060000 | 2024-06-12 1:58PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 329 | 187.50% |
| SYM240621C00065000 | 2024-06-12 11:43AM EDT | 65.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 10 | 294.53% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240621P00022500 | 2024-05-07 1:11PM EDT | 22.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 283.59% |
| SYM240621P00025000 | 2024-06-03 10:07AM EDT | 25.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 273.05% |
| SYM240621P00027500 | 2024-06-11 2:23PM EDT | 27.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 94 | 101.56% |
| SYM240621P00029000 | 2024-06-14 12:34PM EDT | 29.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 18 | 183.59% |
| SYM240621P00030000 | 2024-06-14 3:54PM EDT | 30.00 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 74 | 184 | 91.80% |
| SYM240621P00032000 | 2024-06-14 2:26PM EDT | 32.00 | 0.12 | 0.05 | 0.20 | +0.02 | +20.00% | 200 | 5 | 65.63% |
| SYM240621P00032500 | 2024-06-14 3:17PM EDT | 32.50 | 0.15 | 0.10 | 1.75 | +0.05 | +50.00% | 61 | 108 | 127.54% |
| SYM240621P00033000 | 2024-06-14 3:59PM EDT | 33.00 | 0.26 | 0.20 | 0.30 | -0.04 | -13.33% | 36 | 12 | 62.89% |
| SYM240621P00034000 | 2024-06-14 3:59PM EDT | 34.00 | 0.45 | 0.45 | 1.35 | +0.17 | +60.71% | 20 | 26 | 89.55% |
| SYM240621P00035000 | 2024-06-14 3:54PM EDT | 35.00 | 0.73 | 0.75 | 0.90 | +0.25 | +52.08% | 46 | 664 | 58.20% |
| SYM240621P00036000 | 2024-06-14 3:37PM EDT | 36.00 | 1.35 | 1.25 | 1.45 | +0.80 | +145.45% | 33 | 196 | 56.54% |
| SYM240621P00037000 | 2024-06-14 2:26PM EDT | 37.00 | 1.80 | 1.95 | 3.30 | +0.95 | +111.76% | 216 | 107 | 95.80% |
| SYM240621P00037500 | 2024-06-14 2:21PM EDT | 37.50 | 2.22 | 2.35 | 4.20 | +0.91 | +69.47% | 19 | 2,026 | 115.63% |
| SYM240621P00038000 | 2024-06-14 3:38PM EDT | 38.00 | 2.85 | 2.75 | 3.80 | +1.48 | +108.03% | 6 | 462 | 90.14% |
| SYM240621P00039000 | 2024-06-14 10:29AM EDT | 39.00 | 2.97 | 3.50 | 4.00 | +0.87 | +41.43% | 6 | 344 | 82.03% |
| SYM240621P00040000 | 2024-06-14 3:52PM EDT | 40.00 | 5.30 | 4.40 | 5.20 | +2.20 | +70.97% | 16 | 1,972 | 67.58% |
| SYM240621P00041000 | 2024-06-14 2:20PM EDT | 41.00 | 5.30 | 5.30 | 7.00 | +0.90 | +20.45% | 5 | 12 | 123.24% |
| SYM240621P00042000 | 2024-06-12 1:35PM EDT | 42.00 | 4.10 | 6.10 | 8.20 | 0.00 | - | 1 | 21 | 135.74% |
| SYM240621P00042500 | 2024-06-13 1:19PM EDT | 42.50 | 7.05 | 6.60 | 7.80 | +1.82 | +34.80% | 3 | 809 | 156.64% |
| SYM240621P00043000 | 2024-06-03 3:19PM EDT | 43.00 | 4.50 | 7.00 | 9.30 | 0.00 | - | 1 | 5 | 147.66% |
| SYM240621P00043500 | 2024-06-14 12:12PM EDT | 43.50 | 7.90 | 7.80 | 10.10 | +3.10 | +64.58% | 11 | 94 | 182.62% |
| SYM240621P00044000 | 2024-06-14 1:07PM EDT | 44.00 | 7.97 | 7.90 | 10.30 | +2.97 | +59.40% | 1 | 4 | 153.32% |
| SYM240621P00044500 | 2024-05-22 11:12AM EDT | 44.50 | 3.20 | 8.50 | 10.90 | 0.00 | - | - | 0 | 169.92% |
| SYM240621P00045000 | 2024-06-12 3:58PM EDT | 45.00 | 7.20 | 9.30 | 10.60 | 0.00 | - | 2 | 150 | 143.75% |
| SYM240621P00046000 | 2024-05-29 11:01AM EDT | 46.00 | 5.70 | 9.90 | 12.40 | 0.00 | - | 1 | 1 | 180.27% |
| SYM240621P00047000 | 2024-05-22 10:02AM EDT | 47.00 | 5.00 | 10.90 | 13.50 | 0.00 | - | - | 0 | 196.09% |
| SYM240621P00047500 | 2024-06-10 3:56PM EDT | 47.50 | 9.85 | 11.70 | 12.80 | 0.00 | - | 1 | 47 | 110.94% |
| SYM240621P00048000 | 2024-05-30 11:39AM EDT | 48.00 | 7.47 | 11.90 | 14.50 | 0.00 | - | 5 | 0 | 205.86% |
| SYM240621P00050000 | 2024-06-14 2:50PM EDT | 50.00 | 14.45 | 14.20 | 15.70 | +0.75 | +5.47% | 1 | 38 | 187.89% |
| SYM240621P00052500 | 2024-06-14 3:56PM EDT | 52.50 | 17.30 | 16.70 | 18.50 | +3.08 | +21.66% | 4 | 179 | 232.23% |
© 2024 Yahoo. Todos los derechos reservados.