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 comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510C00030000 | 2024-04-23 10:28AM EDT | 30.00 | 11.20 | 9.70 | 13.40 | 0.00 | - | 1 | 11 | 179.30% |
| SYM240510C00038000 | 2024-05-03 10:39AM EDT | 38.00 | 5.40 | 5.30 | 5.60 | +1.02 | +23.29% | 2 | 17 | 168.55% |
| SYM240510C00039000 | 2024-05-03 3:57PM EDT | 39.00 | 4.97 | 4.80 | 5.00 | +0.71 | +16.67% | 26 | 142 | 169.34% |
| SYM240510C00040000 | 2024-05-03 3:58PM EDT | 40.00 | 4.40 | 4.20 | 4.50 | +0.90 | +25.71% | 28 | 1,460 | 168.07% |
| SYM240510C00041000 | 2024-05-03 3:57PM EDT | 41.00 | 3.91 | 3.80 | 4.00 | +0.31 | +8.61% | 95 | 209 | 169.43% |
| SYM240510C00042000 | 2024-05-03 3:54PM EDT | 42.00 | 3.50 | 3.30 | 3.60 | +0.50 | +16.67% | 64 | 120 | 168.90% |
| SYM240510C00042500 | 2024-05-03 3:01PM EDT | 42.50 | 3.20 | 2.60 | 3.40 | +0.06 | +1.91% | 17 | 26 | 158.11% |
| SYM240510C00043000 | 2024-05-03 3:34PM EDT | 43.00 | 3.00 | 2.25 | 3.20 | +0.20 | +7.14% | 292 | 59 | 154.49% |
| SYM240510C00043500 | 2024-05-03 3:33PM EDT | 43.50 | 2.85 | 2.65 | 2.95 | +0.35 | +14.00% | 22 | 42 | 165.92% |
| SYM240510C00044000 | 2024-05-03 2:58PM EDT | 44.00 | 2.60 | 2.60 | 2.80 | +0.10 | +4.00% | 5 | 120 | 169.34% |
| SYM240510C00044500 | 2024-05-02 3:09PM EDT | 44.50 | 2.30 | 2.00 | 2.60 | 0.00 | - | 3 | 14 | 158.79% |
| SYM240510C00045000 | 2024-05-03 3:54PM EDT | 45.00 | 2.28 | 2.20 | 2.40 | +0.06 | +2.70% | 31 | 251 | 165.92% |
| SYM240510C00045500 | 2024-05-03 3:42PM EDT | 45.50 | 2.18 | 2.10 | 2.25 | +0.63 | +40.65% | 1 | 9 | 166.99% |
| SYM240510C00046000 | 2024-05-03 3:44PM EDT | 46.00 | 2.00 | 1.95 | 2.15 | +0.55 | +37.93% | 107 | 99 | 167.77% |
| SYM240510C00047000 | 2024-05-03 3:16PM EDT | 47.00 | 1.80 | 1.70 | 1.85 | +0.09 | +5.26% | 32 | 119 | 166.99% |
| SYM240510C00048000 | 2024-05-03 3:45PM EDT | 48.00 | 1.50 | 1.50 | 1.65 | +0.08 | +5.63% | 123 | 68 | 168.55% |
| SYM240510C00049000 | 2024-05-03 3:45PM EDT | 49.00 | 1.50 | 1.30 | 1.45 | +0.20 | +15.38% | 35 | 62 | 168.85% |
| SYM240510C00050000 | 2024-05-03 3:46PM EDT | 50.00 | 1.10 | 1.10 | 1.20 | +0.10 | +10.00% | 1,294 | 314 | 166.41% |
| SYM240510C00051000 | 2024-05-03 2:21PM EDT | 51.00 | 0.90 | 0.95 | 1.10 | -0.10 | -10.00% | 268 | 54 | 168.36% |
| SYM240510C00052000 | 2024-05-03 3:24PM EDT | 52.00 | 0.86 | 0.80 | 0.95 | +0.03 | +3.61% | 64 | 677 | 167.77% |
| SYM240510C00053000 | 2024-05-03 3:46PM EDT | 53.00 | 0.70 | 0.70 | 0.80 | -0.05 | -6.67% | 46 | 51 | 167.48% |
| SYM240510C00054000 | 2024-05-03 3:23PM EDT | 54.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 17 | 4 | 167.97% |
| SYM240510C00055000 | 2024-05-03 3:42PM EDT | 55.00 | 0.60 | 0.50 | 0.60 | +0.03 | +5.26% | 151 | 17 | 167.38% |
| SYM240510C00060000 | 2024-05-03 3:49PM EDT | 60.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 29 | 282 | 167.58% |
| SYM240510C00065000 | 2024-05-01 12:03PM EDT | 65.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 2 | 14 | 171.09% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510P00029000 | 2024-05-03 1:43PM EDT | 29.00 | 0.25 | 0.20 | 0.30 | -0.08 | -24.24% | 16 | 94 | 170.70% |
| SYM240510P00030000 | 2024-05-03 2:39PM EDT | 30.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 125 | 132 | 170.70% |
| SYM240510P00031000 | 2024-05-03 3:58PM EDT | 31.00 | 0.48 | 0.40 | 0.50 | -0.17 | -26.15% | 17 | 83 | 167.97% |
| SYM240510P00033000 | 2024-05-03 3:19PM EDT | 33.00 | 0.75 | 0.75 | 0.85 | -0.30 | -28.57% | 7 | 17 | 169.04% |
| SYM240510P00034000 | 2024-05-03 2:02PM EDT | 34.00 | 1.04 | 0.95 | 1.10 | -0.26 | -20.00% | 24 | 165 | 169.14% |
| SYM240510P00035000 | 2024-05-03 2:51PM EDT | 35.00 | 1.27 | 1.20 | 1.30 | -0.23 | -15.33% | 73 | 607 | 166.80% |
| SYM240510P00036000 | 2024-05-03 2:41PM EDT | 36.00 | 1.59 | 1.25 | 1.65 | -0.61 | -27.73% | 5 | 18 | 161.13% |
| SYM240510P00037000 | 2024-05-03 3:22PM EDT | 37.00 | 1.85 | 1.75 | 2.00 | -0.50 | -21.28% | 9 | 221 | 165.72% |
| SYM240510P00038000 | 2024-05-03 11:17AM EDT | 38.00 | 2.43 | 2.20 | 2.40 | -0.32 | -11.64% | 1 | 53 | 167.58% |
| SYM240510P00039000 | 2024-05-03 3:47PM EDT | 39.00 | 2.70 | 2.65 | 2.85 | -0.90 | -25.00% | 27 | 96 | 168.41% |
| SYM240510P00040000 | 2024-05-03 1:19PM EDT | 40.00 | 3.32 | 3.00 | 3.30 | -0.48 | -12.63% | 2 | 68 | 164.94% |
| SYM240510P00041000 | 2024-05-03 1:32PM EDT | 41.00 | 3.90 | 3.50 | 3.80 | -0.50 | -11.36% | 8 | 201 | 164.06% |
| SYM240510P00042000 | 2024-05-03 3:16PM EDT | 42.00 | 4.40 | 4.00 | 4.40 | -0.40 | -8.33% | 31 | 85 | 163.57% |
| SYM240510P00042500 | 2024-05-03 2:31PM EDT | 42.50 | 4.60 | 4.30 | 4.70 | -0.95 | -17.12% | 20 | 5 | 163.77% |
| SYM240510P00043000 | 2024-04-30 1:27PM EDT | 43.00 | 6.70 | 4.70 | 5.00 | 0.00 | - | 7 | 30 | 165.72% |
| SYM240510P00043500 | 2024-04-29 2:02PM EDT | 43.50 | 5.60 | 5.00 | 5.30 | 0.00 | - | 107 | 97 | 165.04% |
| SYM240510P00044000 | 2024-04-29 2:44PM EDT | 44.00 | 6.10 | 4.10 | 5.60 | 0.00 | - | 24 | 45 | 136.91% |
| SYM240510P00045000 | 2024-05-03 9:45AM EDT | 45.00 | 6.00 | 6.00 | 6.30 | -1.50 | -20.00% | 1 | 53 | 165.04% |
| SYM240510P00046000 | 2024-04-26 10:54AM EDT | 46.00 | 7.30 | 6.70 | 7.00 | 0.00 | - | 10 | 25 | 164.45% |
| SYM240510P00047000 | 2024-04-23 10:37AM EDT | 47.00 | 8.25 | 7.40 | 7.70 | 0.00 | - | 1 | 10 | 162.40% |
| SYM240510P00048000 | 2024-05-01 11:43AM EDT | 48.00 | 10.35 | 8.10 | 8.50 | 0.00 | - | 5 | 18 | 161.13% |
| SYM240510P00049000 | 2024-04-10 3:48PM EDT | 49.00 | 7.30 | 9.00 | 9.30 | 0.00 | - | - | 12 | 163.77% |
| SYM240510P00050000 | 2024-04-09 11:31AM EDT | 50.00 | 7.80 | 9.70 | 10.10 | 0.00 | - | - | 7 | 159.38% |
© 2024 Yahoo. Todos los derechos reservados.