Mercados españoles abiertos en 4 hrs 36 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 comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SYM250117C000175002024-04-15 10:05AM EDT17.5024.1026.3029.700.00-21269.09%
SYM250117C000200002024-06-12 3:39PM EDT20.0019.1015.6018.800.00-210587.79%
SYM250117C000225002024-05-31 3:56PM EDT22.5019.2014.4016.100.00-51383.18%
SYM250117C000250002024-05-23 11:51AM EDT25.0019.9512.4014.000.00-22476.37%
SYM250117C000275002024-06-11 2:30PM EDT27.5012.8010.8012.200.00-151773.46%
SYM250117C000300002024-06-13 9:30AM EDT30.0012.708.9010.700.00-37169.46%
SYM250117C000325002024-06-12 1:17PM EDT32.5011.508.009.400.00-15070.58%
SYM250117C000350002024-06-14 3:26PM EDT35.008.396.508.30-0.61-6.78%1724268.29%
SYM250117C000375002024-06-14 2:49PM EDT37.507.306.307.40-0.80-9.88%810071.97%
SYM250117C000400002024-06-14 3:38PM EDT40.006.406.006.50-1.00-13.51%336974.00%
SYM250117C000425002024-06-14 1:15PM EDT42.505.804.105.70-0.60-9.37%48368.16%
SYM250117C000450002024-06-14 3:35PM EDT45.004.983.305.40-0.72-12.63%120368.87%
SYM250117C000475002024-06-13 12:10PM EDT47.504.804.104.500.00-244973.66%
SYM250117C000500002024-06-14 1:21PM EDT50.003.803.504.90-0.55-12.64%1139477.45%
SYM250117C000525002024-06-13 10:32AM EDT52.503.903.003.500.00-112672.36%
SYM250117C000550002024-06-14 12:40PM EDT55.003.102.753.10-0.20-6.06%110872.90%
SYM250117C000575002024-06-14 1:01PM EDT57.502.652.204.50-0.45-14.52%16780.98%
SYM250117C000600002024-06-14 1:08PM EDT60.002.472.152.45-0.24-8.86%111172.88%
SYM250117C000625002024-06-06 1:04PM EDT62.503.001.902.250.00-12573.27%
SYM250117C000650002024-06-14 10:39AM EDT65.001.831.302.80-0.17-8.50%114975.83%
SYM250117C000700002024-06-14 1:06PM EDT70.001.601.251.55-1.35-45.76%19372.29%
SYM250117C000750002024-06-13 3:32PM EDT75.001.390.951.250.00-226972.07%
SYM250117C000800002024-06-14 10:39AM EDT80.000.950.751.00-0.05-5.00%16272.07%
SYM250117C000850002024-06-10 11:25AM EDT85.001.000.550.800.00-15671.48%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SYM250117P000175002024-06-03 11:26AM EDT17.500.700.650.900.00-12875.64%
SYM250117P000200002024-06-07 9:39AM EDT20.001.050.751.70+0.05+5.00%117573.95%
SYM250117P000225002024-06-04 9:59AM EDT22.501.501.652.350.00-122575.54%
SYM250117P000250002024-06-12 10:12AM EDT25.002.152.302.900.00-222171.85%
SYM250117P000275002024-05-20 1:14PM EDT27.502.553.003.900.00-102970.12%
SYM250117P000300002024-06-13 10:58AM EDT30.003.953.104.600.00-118062.05%
SYM250117P000325002024-06-07 2:05PM EDT32.505.325.506.800.00-273572.83%
SYM250117P000350002024-06-14 3:55PM EDT35.007.006.907.70+0.30+4.48%123769.95%
SYM250117P000375002024-06-14 12:31PM EDT37.508.268.308.70+0.86+11.62%113066.55%
SYM250117P000400002024-06-07 3:39PM EDT40.009.339.9010.300.00-365965.87%
SYM250117P000425002024-05-29 9:45AM EDT42.509.7311.4012.000.00-12564.17%
SYM250117P000450002024-05-14 10:16AM EDT45.009.6012.1012.700.00-52152.64%
SYM250117P000475002024-05-07 11:29AM EDT47.5011.5012.6013.700.00-135844.58%
SYM250117P000500002024-06-06 10:49AM EDT50.0015.3817.1017.700.00-1011762.20%
SYM250117P000525002024-04-26 1:20PM EDT52.5018.1016.0016.800.00-2530.00%
SYM250117P000550002024-05-01 2:21PM EDT55.0020.6018.5019.300.00-1170.00%
SYM250117P000575002024-05-07 11:45AM EDT57.5018.5020.6021.300.00-320.00%
SYM250117P000600002024-03-18 10:50AM EDT60.0022.0022.9023.800.00-1400.00%
SYM250117P000625002024-02-09 3:18PM EDT62.5023.7024.1025.200.00--250.00%
SYM250117P000650002024-05-07 11:48AM EDT65.0024.4026.9027.600.00-1160.00%
SYM250117P000700002024-04-02 3:44PM EDT70.0030.2030.6033.100.00-20210.00%
SYM250117P000850002024-05-30 3:02PM EDT85.0043.9047.7051.500.00-43890.38%