Mercados españoles abiertos en 3 hrs 31 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.106,41 -708,15 (-1,82%) Dólar/Euro
1,0707 -0,0002 (-0,02%) Petróleo Brent
82,33 -0,29 (-0,35%) Bitcoin EUR
61.941,13 +197,66 (+0,32%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM241018C00012500 | 2024-02-08 1:44PM EDT | 12.50 | 29.96 | 30.30 | 34.40 | 0.00 | - | 4 | 7 | 500.20% |
| SYM241018C00015000 | 2024-02-09 10:47AM EDT | 15.00 | 29.40 | 28.50 | 31.90 | 0.00 | - | 1 | 3 | 413.04% |
| SYM241018C00017500 | 2023-10-23 11:57AM EDT | 17.50 | 23.28 | 34.50 | 37.40 | 0.00 | - | 1 | 2 | 0.00% |
| SYM241018C00020000 | 2024-01-11 2:11PM EDT | 20.00 | 23.70 | 25.50 | 29.50 | 0.00 | - | 48 | 71 | 356.79% |
| SYM241018C00022500 | 2024-05-02 3:29PM EDT | 22.50 | 18.80 | 16.90 | 19.60 | 0.00 | - | 1 | 7 | 168.02% |
| SYM241018C00025000 | 2024-06-07 3:42PM EDT | 25.00 | 13.67 | 11.70 | 12.40 | 0.00 | - | 6 | 24 | 79.10% |
| SYM241018C00027500 | 2024-04-29 11:22AM EDT | 27.50 | 15.57 | 15.10 | 16.60 | 0.00 | - | 1 | 23 | 165.28% |
| SYM241018C00030000 | 2024-06-14 2:58PM EDT | 30.00 | 8.80 | 8.30 | 8.90 | -1.20 | -12.00% | 1 | 487 | 74.17% |
| SYM241018C00032500 | 2024-06-12 10:50AM EDT | 32.50 | 8.10 | 7.00 | 7.60 | 0.00 | - | 1 | 19 | 74.37% |
| SYM241018C00035000 | 2024-06-14 3:30PM EDT | 35.00 | 6.10 | 5.80 | 6.40 | -1.40 | -18.67% | 11 | 78 | 73.56% |
| SYM241018C00037500 | 2024-06-12 2:01PM EDT | 37.50 | 5.20 | 4.80 | 5.90 | -1.55 | -22.96% | 1 | 17 | 76.32% |
| SYM241018C00040000 | 2024-06-14 2:34PM EDT | 40.00 | 4.20 | 2.60 | 4.40 | -0.77 | -15.49% | 84 | 418 | 63.84% |
| SYM241018C00042500 | 2024-06-14 2:01PM EDT | 42.50 | 3.50 | 2.95 | 3.70 | -0.70 | -16.67% | 3 | 60 | 70.24% |
| SYM241018C00045000 | 2024-06-14 2:52PM EDT | 45.00 | 2.96 | 2.70 | 3.10 | -0.54 | -15.43% | 23 | 216 | 72.31% |
| SYM241018C00047500 | 2024-06-14 3:30PM EDT | 47.50 | 2.13 | 2.25 | 2.60 | -0.42 | -16.47% | 61 | 117 | 72.53% |
| SYM241018C00050000 | 2024-06-14 12:03PM EDT | 50.00 | 2.00 | 1.85 | 2.15 | -0.71 | -26.20% | 3 | 551 | 72.34% |
| SYM241018C00052500 | 2024-06-13 11:19AM EDT | 52.50 | 2.00 | 0.55 | 1.85 | 0.00 | - | 7 | 60 | 64.65% |
| SYM241018C00055000 | 2024-06-12 11:46AM EDT | 55.00 | 1.95 | 1.20 | 2.00 | 0.00 | - | 3 | 416 | 76.15% |
| SYM241018C00057500 | 2024-06-12 12:24PM EDT | 57.50 | 1.60 | 1.05 | 1.35 | 0.00 | - | 106 | 254 | 73.46% |
| SYM241018C00060000 | 2024-06-14 10:12AM EDT | 60.00 | 1.15 | 0.95 | 1.60 | -0.15 | -11.54% | 3 | 257 | 78.86% |
| SYM241018C00062500 | 2024-06-07 1:06PM EDT | 62.50 | 1.10 | 0.75 | 1.00 | 0.00 | - | 3 | 32 | 74.41% |
| SYM241018C00065000 | 2024-06-10 11:24AM EDT | 65.00 | 0.90 | 0.60 | 1.20 | 0.00 | - | 1 | 145 | 78.37% |
| SYM241018C00070000 | 2024-06-10 11:00AM EDT | 70.00 | 0.67 | 0.40 | 0.95 | 0.00 | - | 3 | 342 | 79.00% |
| SYM241018C00075000 | 2024-06-04 9:59AM EDT | 75.00 | 0.75 | 0.15 | 2.55 | 0.00 | - | 6 | 180 | 100.17% |
| SYM241018C00080000 | 2024-05-31 1:49PM EDT | 80.00 | 0.60 | 0.10 | 2.45 | 0.00 | - | 1 | 185 | 104.05% |
| SYM241018C00085000 | 2024-06-03 9:32AM EDT | 85.00 | 0.55 | 0.05 | 1.45 | 0.00 | - | 6 | 58 | 96.29% |
| SYM241018C00090000 | 2024-06-03 12:07PM EDT | 90.00 | 0.33 | 0.00 | 0.80 | 0.00 | - | 7 | 40 | 88.96% |
| SYM241018C00095000 | 2024-06-03 9:52AM EDT | 95.00 | 0.35 | 0.15 | 1.45 | 0.00 | - | 7 | 173 | 106.15% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM241018P00012500 | 2024-05-16 9:30AM EDT | 12.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 24 | 104.49% |
| SYM241018P00015000 | 2024-03-26 9:30AM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| SYM241018P00017500 | 2024-04-15 2:35PM EDT | 17.50 | 0.59 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 98.63% |
| SYM241018P00020000 | 2024-05-07 9:45AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| SYM241018P00022500 | 2024-06-14 3:41PM EDT | 22.50 | 0.90 | 0.70 | 1.50 | +0.35 | +63.64% | 100 | 145 | 78.71% |
| SYM241018P00025000 | 2024-06-07 12:12PM EDT | 25.00 | 1.10 | 1.15 | 1.55 | 0.00 | - | 6 | 84 | 70.41% |
| SYM241018P00027500 | 2024-06-07 1:41PM EDT | 27.50 | 1.55 | 1.85 | 3.90 | 0.00 | - | 25 | 87 | 83.08% |
| SYM241018P00030000 | 2024-06-14 11:41AM EDT | 30.00 | 2.75 | 2.40 | 3.10 | +0.40 | +17.02% | 3 | 247 | 65.70% |
| SYM241018P00032500 | 2024-06-11 11:53AM EDT | 32.50 | 3.60 | 3.80 | 4.00 | 0.00 | - | 1 | 66 | 66.04% |
| SYM241018P00035000 | 2024-06-11 9:30AM EDT | 35.00 | 4.45 | 5.10 | 5.40 | 0.00 | - | 1 | 144 | 66.31% |
| SYM241018P00037500 | 2024-06-12 10:03AM EDT | 37.50 | 5.60 | 6.50 | 6.90 | 0.00 | - | 1 | 177 | 65.60% |
| SYM241018P00040000 | 2024-06-14 12:31PM EDT | 40.00 | 8.15 | 8.10 | 8.50 | +1.00 | +13.99% | 1 | 68 | 64.72% |
| SYM241018P00042500 | 2024-05-17 10:57AM EDT | 42.50 | 6.50 | 9.80 | 10.30 | 0.00 | - | 1 | 25 | 63.87% |
| SYM241018P00045000 | 2024-06-07 12:38PM EDT | 45.00 | 10.93 | 11.60 | 12.20 | 0.00 | - | 3 | 80 | 62.57% |
| SYM241018P00047500 | 2024-06-03 11:30AM EDT | 47.50 | 11.90 | 13.60 | 14.20 | 0.00 | - | 10 | 11 | 61.74% |
| SYM241018P00050000 | 2024-05-31 12:17PM EDT | 50.00 | 13.50 | 15.10 | 16.30 | 0.00 | - | 1 | 150 | 55.66% |
| SYM241018P00052500 | 2024-01-29 3:35PM EDT | 52.50 | 17.51 | 16.50 | 18.60 | 0.00 | - | 3 | 4 | 67.63% |
| SYM241018P00055000 | 2024-05-07 10:37AM EDT | 55.00 | 15.90 | 16.70 | 18.80 | 0.00 | - | 3 | 12 | 0.00% |
| SYM241018P00060000 | 2024-03-08 10:40AM EDT | 60.00 | 21.00 | 20.30 | 21.10 | 0.00 | - | 2 | 102 | 0.00% |
| SYM241018P00062500 | 2024-03-18 10:46AM EDT | 62.50 | 22.30 | 23.50 | 24.40 | 0.00 | - | - | 1 | 0.00% |
| SYM241018P00070000 | 2023-11-30 1:08PM EDT | 70.00 | 27.00 | 26.60 | 27.70 | 0.00 | - | 1 | 4 | 0.00% |
| SYM241018P00075000 | 2023-08-03 9:39AM EDT | 75.00 | 35.50 | 36.00 | 40.00 | 0.00 | - | - | 8 | 70.61% |
| SYM241018P00080000 | 2024-02-27 11:07AM EDT | 80.00 | 40.80 | 36.10 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| SYM241018P00090000 | 2024-03-08 12:34PM EDT | 90.00 | 46.80 | 46.40 | 47.40 | 0.00 | - | 1 | 41 | 0.00% |
| SYM241018P00095000 | 2024-02-14 2:56PM EDT | 95.00 | 51.75 | 50.60 | 51.80 | 0.00 | - | 43 | 179 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.