Mercados españoles abiertos en 3 hrs 31 min

Symbotic Inc. (SYM)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
35,27-1,86 (-5,01%)
Al cierre: 04:00PM EDT
35,40 +0,13 (+0,37%)
Después del cierre: 07:53PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SYM241018C000125002024-02-08 1:44PM EDT12.5029.9630.3034.400.00-47500.20%
SYM241018C000150002024-02-09 10:47AM EDT15.0029.4028.5031.900.00-13413.04%
SYM241018C000175002023-10-23 11:57AM EDT17.5023.2834.5037.400.00-120.00%
SYM241018C000200002024-01-11 2:11PM EDT20.0023.7025.5029.500.00-4871356.79%
SYM241018C000225002024-05-02 3:29PM EDT22.5018.8016.9019.600.00-17168.02%
SYM241018C000250002024-06-07 3:42PM EDT25.0013.6711.7012.400.00-62479.10%
SYM241018C000275002024-04-29 11:22AM EDT27.5015.5715.1016.600.00-123165.28%
SYM241018C000300002024-06-14 2:58PM EDT30.008.808.308.90-1.20-12.00%148774.17%
SYM241018C000325002024-06-12 10:50AM EDT32.508.107.007.600.00-11974.37%
SYM241018C000350002024-06-14 3:30PM EDT35.006.105.806.40-1.40-18.67%117873.56%
SYM241018C000375002024-06-12 2:01PM EDT37.505.204.805.90-1.55-22.96%11776.32%
SYM241018C000400002024-06-14 2:34PM EDT40.004.202.604.40-0.77-15.49%8441863.84%
SYM241018C000425002024-06-14 2:01PM EDT42.503.502.953.70-0.70-16.67%36070.24%
SYM241018C000450002024-06-14 2:52PM EDT45.002.962.703.10-0.54-15.43%2321672.31%
SYM241018C000475002024-06-14 3:30PM EDT47.502.132.252.60-0.42-16.47%6111772.53%
SYM241018C000500002024-06-14 12:03PM EDT50.002.001.852.15-0.71-26.20%355172.34%
SYM241018C000525002024-06-13 11:19AM EDT52.502.000.551.850.00-76064.65%
SYM241018C000550002024-06-12 11:46AM EDT55.001.951.202.000.00-341676.15%
SYM241018C000575002024-06-12 12:24PM EDT57.501.601.051.350.00-10625473.46%
SYM241018C000600002024-06-14 10:12AM EDT60.001.150.951.60-0.15-11.54%325778.86%
SYM241018C000625002024-06-07 1:06PM EDT62.501.100.751.000.00-33274.41%
SYM241018C000650002024-06-10 11:24AM EDT65.000.900.601.200.00-114578.37%
SYM241018C000700002024-06-10 11:00AM EDT70.000.670.400.950.00-334279.00%
SYM241018C000750002024-06-04 9:59AM EDT75.000.750.152.550.00-6180100.17%
SYM241018C000800002024-05-31 1:49PM EDT80.000.600.102.450.00-1185104.05%
SYM241018C000850002024-06-03 9:32AM EDT85.000.550.051.450.00-65896.29%
SYM241018C000900002024-06-03 12:07PM EDT90.000.330.000.800.00-74088.96%
SYM241018C000950002024-06-03 9:52AM EDT95.000.350.151.450.00-7173106.15%
Opciones de ventapara18 de octubre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SYM241018P000125002024-05-16 9:30AM EDT12.500.050.000.450.00-1024104.49%
SYM241018P000150002024-03-26 9:30AM EDT15.000.250.000.000.00-12625.00%
SYM241018P000175002024-04-15 2:35PM EDT17.500.590.001.500.00-21398.63%
SYM241018P000200002024-05-07 9:45AM EDT20.000.400.000.000.00-12425.00%
SYM241018P000225002024-06-14 3:41PM EDT22.500.900.701.50+0.35+63.64%10014578.71%
SYM241018P000250002024-06-07 12:12PM EDT25.001.101.151.550.00-68470.41%
SYM241018P000275002024-06-07 1:41PM EDT27.501.551.853.900.00-258783.08%
SYM241018P000300002024-06-14 11:41AM EDT30.002.752.403.10+0.40+17.02%324765.70%
SYM241018P000325002024-06-11 11:53AM EDT32.503.603.804.000.00-16666.04%
SYM241018P000350002024-06-11 9:30AM EDT35.004.455.105.400.00-114466.31%
SYM241018P000375002024-06-12 10:03AM EDT37.505.606.506.900.00-117765.60%
SYM241018P000400002024-06-14 12:31PM EDT40.008.158.108.50+1.00+13.99%16864.72%
SYM241018P000425002024-05-17 10:57AM EDT42.506.509.8010.300.00-12563.87%
SYM241018P000450002024-06-07 12:38PM EDT45.0010.9311.6012.200.00-38062.57%
SYM241018P000475002024-06-03 11:30AM EDT47.5011.9013.6014.200.00-101161.74%
SYM241018P000500002024-05-31 12:17PM EDT50.0013.5015.1016.300.00-115055.66%
SYM241018P000525002024-01-29 3:35PM EDT52.5017.5116.5018.600.00-3467.63%
SYM241018P000550002024-05-07 10:37AM EDT55.0015.9016.7018.800.00-3120.00%
SYM241018P000600002024-03-08 10:40AM EDT60.0021.0020.3021.100.00-21020.00%
SYM241018P000625002024-03-18 10:46AM EDT62.5022.3023.5024.400.00--10.00%
SYM241018P000700002023-11-30 1:08PM EDT70.0027.0026.6027.700.00-140.00%
SYM241018P000750002023-08-03 9:39AM EDT75.0035.5036.0040.000.00--870.61%
SYM241018P000800002024-02-27 11:07AM EDT80.0040.8036.1037.500.00-110.00%
SYM241018P000900002024-03-08 12:34PM EDT90.0046.8046.4047.400.00-1410.00%
SYM241018P000950002024-02-14 2:56PM EDT95.0051.7550.6051.800.00-431790.00%