U.S. markets closed
F S&P 500
5,071.25 +24.75 (+0.49%) F Dow Jones
38,220.00 +151.00 (+0.40%) F Nasdaq
17,547.50 +109.25 (+0.63%) E-mini Russell 2000 Index Futur
2,005.80 +16.10 (+0.81%) Petróleo
79.44 +0.44 (+0.56%) Oro
2,328.40 +17.40 (+0.75%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240503C00037000 | 2024-05-01 12:11PM EDT | 37.00 | 2.00 | 1.70 | 2.40 | -0.25 | -11.11% | 3 | 10 | 108.59% |
| SYM240503C00038000 | 2024-04-30 12:35PM EDT | 38.00 | 1.15 | 1.05 | 1.25 | 0.00 | - | 31 | 53 | 82.03% |
| SYM240503C00039000 | 2024-05-01 12:08PM EDT | 39.00 | 0.95 | 0.60 | 0.70 | +0.10 | +11.76% | 8 | 14 | 79.69% |
| SYM240503C00040000 | 2024-05-01 3:36PM EDT | 40.00 | 0.46 | 0.30 | 0.40 | -0.14 | -23.33% | 31 | 65 | 80.86% |
| SYM240503C00041000 | 2024-05-01 3:00PM EDT | 41.00 | 0.50 | 0.00 | 0.20 | +0.10 | +25.00% | 15 | 94 | 69.53% |
| SYM240503C00042000 | 2024-05-01 3:05PM EDT | 42.00 | 0.23 | 0.05 | 0.10 | +0.03 | +15.00% | 21 | 909 | 81.64% |
| SYM240503C00042500 | 2024-05-01 3:08PM EDT | 42.50 | 0.15 | 0.05 | 0.10 | -0.02 | -11.76% | 38 | 99 | 89.84% |
| SYM240503C00043000 | 2024-05-01 10:08AM EDT | 43.00 | 0.10 | 0.00 | 0.50 | -0.10 | -50.00% | 1 | 47 | 132.81% |
| SYM240503C00043500 | 2024-04-30 10:02AM EDT | 43.50 | 0.17 | 0.00 | 2.15 | 0.00 | - | 6 | 25 | 243.95% |
| SYM240503C00044000 | 2024-05-01 2:44PM EDT | 44.00 | 0.07 | 0.00 | 0.20 | -0.03 | -30.00% | 6 | 77 | 119.92% |
| SYM240503C00044500 | 2024-04-29 12:49PM EDT | 44.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 38 | 266.41% |
| SYM240503C00045000 | 2024-05-01 9:45AM EDT | 45.00 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 1 | 30 | 167.97% |
| SYM240503C00045500 | 2024-04-29 10:23AM EDT | 45.50 | 0.05 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 281.84% |
| SYM240503C00046000 | 2024-04-29 9:36AM EDT | 46.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 1 | 20 | 189.06% |
| SYM240503C00047000 | 2024-04-26 3:14PM EDT | 47.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 14 | 47 | 128.13% |
| SYM240503C00048000 | 2024-04-23 1:52PM EDT | 48.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 2 | 19 | 329.69% |
| SYM240503C00049000 | 2024-05-01 1:19PM EDT | 49.00 | 0.05 | 0.00 | 0.60 | -0.10 | -66.67% | 10 | 40 | 239.84% |
| SYM240503C00050000 | 2024-04-26 1:09PM EDT | 50.00 | 0.13 | 0.00 | 2.05 | 0.00 | - | 1 | 17 | 364.45% |
| SYM240503C00051000 | 2024-04-08 12:08PM EDT | 51.00 | 1.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 332.81% |
| SYM240503C00052000 | 2024-04-15 9:48AM EDT | 52.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | 11 | 35 | 396.88% |
| SYM240503C00053000 | 2024-04-12 10:14AM EDT | 53.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 38 | 38 | 373.63% |
| SYM240503C00054000 | 2024-04-10 1:47PM EDT | 54.00 | 0.65 | 0.00 | 1.60 | 0.00 | - | - | 5 | 395.31% |
| SYM240503C00055000 | 2024-04-25 2:59PM EDT | 55.00 | 0.04 | 0.00 | 1.55 | 0.00 | - | 1 | 10 | 405.47% |
| SYM240503C00056000 | 2024-03-25 9:30AM EDT | 56.00 | 1.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 347.27% |
| SYM240503C00060000 | 2024-04-24 11:32AM EDT | 60.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 25 | 65 | 507.03% |
| SYM240503C00065000 | 2024-04-02 11:11AM EDT | 65.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | - | 0 | 568.75% |
| SYM240503C00070000 | 2024-03-26 10:58AM EDT | 70.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 488.67% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240503P00030000 | 2024-04-23 9:30AM EDT | 30.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | - | 9 | 385.16% |
| SYM240503P00031000 | 2024-04-22 10:51AM EDT | 31.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 8 | 299.61% |
| SYM240503P00032000 | 2024-04-18 3:34PM EDT | 32.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | - | 50 | 317.38% |
| SYM240503P00033000 | 2024-04-24 11:56AM EDT | 33.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 2 | 3 | 283.98% |
| SYM240503P00034000 | 2024-04-30 1:00PM EDT | 34.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 285 | 173.83% |
| SYM240503P00035000 | 2024-04-30 3:52PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 136 | 78.91% |
| SYM240503P00036000 | 2024-05-01 2:25PM EDT | 36.00 | 0.09 | 0.05 | 0.20 | -0.21 | -70.00% | 4 | 639 | 75.39% |
| SYM240503P00037000 | 2024-05-01 2:54PM EDT | 37.00 | 0.10 | 0.25 | 0.40 | -0.25 | -71.43% | 40 | 399 | 76.56% |
| SYM240503P00038000 | 2024-05-01 12:47PM EDT | 38.00 | 0.27 | 0.60 | 0.75 | -0.53 | -66.25% | 10 | 270 | 76.95% |
| SYM240503P00039000 | 2024-05-01 2:16PM EDT | 39.00 | 0.95 | 1.10 | 1.30 | -0.21 | -18.10% | 2 | 133 | 76.95% |
| SYM240503P00040000 | 2024-05-01 2:25PM EDT | 40.00 | 1.49 | 0.80 | 2.00 | -0.63 | -29.72% | 9 | 334 | 88.28% |
| SYM240503P00041000 | 2024-04-29 3:43PM EDT | 41.00 | 1.70 | 2.50 | 2.85 | 0.00 | - | 4 | 21 | 68.36% |
| SYM240503P00042000 | 2024-05-01 10:57AM EDT | 42.00 | 2.80 | 2.60 | 5.10 | -0.88 | -23.91% | 17 | 41 | 116.41% |
| SYM240503P00042500 | 2024-05-01 10:53AM EDT | 42.50 | 3.70 | 2.25 | 5.20 | +0.90 | +32.14% | 14 | 19 | 224.81% |
| SYM240503P00043000 | 2024-04-30 1:27PM EDT | 43.00 | 4.55 | 2.65 | 6.40 | 0.00 | - | 1 | 5 | 305.66% |
| SYM240503P00043500 | 2024-05-01 10:16AM EDT | 43.50 | 4.90 | 3.10 | 6.20 | +0.10 | +2.08% | 6 | 6 | 248.83% |
| SYM240503P00044000 | 2024-04-25 9:53AM EDT | 44.00 | 6.10 | 4.50 | 7.00 | 0.00 | - | 2 | 4 | 135.94% |
| SYM240503P00044500 | 2024-04-26 9:49AM EDT | 44.50 | 4.60 | 4.00 | 7.50 | 0.00 | - | 10 | 10 | 302.54% |
| SYM240503P00045000 | 2024-04-30 3:52PM EDT | 45.00 | 6.00 | 4.50 | 8.30 | -0.30 | -4.76% | 1 | 14 | 344.14% |
| SYM240503P00046000 | 2024-04-30 11:36AM EDT | 46.00 | 7.43 | 5.70 | 8.00 | 0.00 | - | 5 | 1 | 213.28% |
| SYM240503P00047000 | 2024-05-01 3:35PM EDT | 47.00 | 8.05 | 6.60 | 10.60 | +2.48 | +44.52% | 6 | 2 | 125.00% |
| SYM240503P00049000 | 2024-04-16 2:08PM EDT | 49.00 | 8.80 | 8.60 | 12.40 | 0.00 | - | 15 | 9 | 436.91% |
| SYM240503P00050000 | 2024-04-30 11:50AM EDT | 50.00 | 11.74 | 9.50 | 13.10 | 0.00 | - | 2 | 1 | 422.85% |
| SYM240503P00055000 | 2024-04-17 1:00PM EDT | 55.00 | 13.45 | 14.50 | 18.00 | 0.00 | - | - | 0 | 491.99% |
| SYM240503P00060000 | 2024-03-27 11:58AM EDT | 60.00 | 15.72 | 17.50 | 21.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.