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 comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240524C00037000 | 2024-05-20 12:39PM EDT | 37.00 | 6.80 | 2.65 | 6.30 | 0.00 | - | 2 | 10 | 314.26% |
| SYM240524C00038000 | 2024-05-14 3:51PM EDT | 38.00 | 7.15 | 1.70 | 5.10 | 0.00 | - | 12 | 8 | 260.35% |
| SYM240524C00039000 | 2024-05-22 2:22PM EDT | 39.00 | 4.00 | 0.65 | 4.50 | 0.00 | - | 1 | 1 | 65.63% |
| SYM240524C00040000 | 2024-05-21 3:56PM EDT | 40.00 | 3.60 | 1.25 | 3.10 | 0.00 | - | 2 | 3 | 108.40% |
| SYM240524C00041000 | 2024-05-14 9:41AM EDT | 41.00 | 4.10 | 0.70 | 1.80 | 0.00 | - | 1 | 2 | 81.45% |
| SYM240524C00042000 | 2024-05-23 3:01PM EDT | 42.00 | 0.30 | 0.20 | 0.85 | -1.20 | -80.00% | 24 | 45 | 61.33% |
| SYM240524C00042500 | 2024-05-23 3:16PM EDT | 42.50 | 0.16 | 0.10 | 0.25 | -2.69 | -94.39% | 27 | 20 | 51.17% |
| SYM240524C00043000 | 2024-05-23 3:37PM EDT | 43.00 | 0.15 | 0.05 | 0.20 | -0.51 | -77.27% | 67 | 42 | 57.62% |
| SYM240524C00043500 | 2024-05-23 3:02PM EDT | 43.50 | 0.09 | 0.00 | 0.60 | -0.61 | -87.14% | 19 | 66 | 79.88% |
| SYM240524C00044000 | 2024-05-23 1:11PM EDT | 44.00 | 0.10 | 0.00 | 0.30 | -0.20 | -66.67% | 56 | 155 | 71.48% |
| SYM240524C00044500 | 2024-05-23 2:04PM EDT | 44.50 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 36 | 90 | 60.94% |
| SYM240524C00045000 | 2024-05-23 2:10PM EDT | 45.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 93 | 380 | 68.36% |
| SYM240524C00045500 | 2024-05-23 2:04PM EDT | 45.50 | 0.05 | 0.00 | 0.40 | -0.15 | -75.00% | 67 | 75 | 106.06% |
| SYM240524C00046000 | 2024-05-23 12:50PM EDT | 46.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 22 | 152 | 82.81% |
| SYM240524C00047000 | 2024-05-23 10:39AM EDT | 47.00 | 0.15 | 0.00 | 0.20 | +0.10 | +200.00% | 7 | 94 | 110.55% |
| SYM240524C00048000 | 2024-05-23 1:28PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 61 | 108.59% |
| SYM240524C00049000 | 2024-05-22 9:46AM EDT | 49.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 2 | 198 | 268.16% |
| SYM240524C00050000 | 2024-05-23 3:32PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 118.75% |
| SYM240524C00051000 | 2024-05-21 2:42PM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 15 | 129.69% |
| SYM240524C00052000 | 2024-05-22 11:12AM EDT | 52.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 21 | 329.10% |
| SYM240524C00053000 | 2024-05-21 10:26AM EDT | 53.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 166.41% |
| SYM240524C00054000 | 2024-05-20 1:56PM EDT | 54.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 23 | 24 | 361.13% |
| SYM240524C00055000 | 2024-05-20 1:57PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 15 | 376.37% |
| SYM240524C00059000 | 2024-05-17 3:30PM EDT | 59.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 432.23% |
| SYM240524C00060000 | 2024-05-14 12:59PM EDT | 60.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 7 | 6 | 259.38% |
| SYM240524C00065000 | 2024-05-21 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 133 | 334.38% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240524P00029000 | 2024-05-13 1:33PM EDT | 29.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 116 | 118 | 487.89% |
| SYM240524P00030000 | 2024-05-17 12:10PM EDT | 30.00 | 0.13 | 0.00 | 0.90 | 0.00 | - | 3 | 123 | 348.05% |
| SYM240524P00031000 | 2024-05-09 11:44AM EDT | 31.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 65 | 65 | 406.64% |
| SYM240524P00032000 | 2024-05-16 10:23AM EDT | 32.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | - | 15 | 393.36% |
| SYM240524P00033000 | 2024-05-20 1:07PM EDT | 33.00 | 0.25 | 0.00 | 1.95 | 0.00 | - | 50 | 38 | 348.05% |
| SYM240524P00034000 | 2024-05-20 9:42AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 108 | 167 | 145.31% |
| SYM240524P00035000 | 2024-05-20 10:33AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 126 | 112.50% |
| SYM240524P00036000 | 2024-05-07 11:53AM EDT | 36.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 268.95% |
| SYM240524P00037000 | 2024-05-21 9:55AM EDT | 37.00 | 0.58 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 238.28% |
| SYM240524P00038000 | 2024-05-20 10:42AM EDT | 38.00 | 0.07 | 0.00 | 1.05 | 0.00 | - | 10 | 33 | 148.24% |
| SYM240524P00039000 | 2024-05-17 10:57AM EDT | 39.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 1 | 14 | 128.91% |
| SYM240524P00040000 | 2024-05-23 3:41PM EDT | 40.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 6 | 59 | 52.73% |
| SYM240524P00041000 | 2024-05-23 3:06PM EDT | 41.00 | 0.25 | 0.20 | 0.40 | +0.16 | +177.78% | 4 | 63 | 50.10% |
| SYM240524P00042000 | 2024-05-23 3:29PM EDT | 42.00 | 0.80 | 0.65 | 0.95 | +0.60 | +300.00% | 34 | 88 | 53.32% |
| SYM240524P00042500 | 2024-05-23 11:52AM EDT | 42.50 | 0.31 | 1.00 | 1.40 | -0.14 | -31.11% | 6 | 62 | 63.48% |
| SYM240524P00043000 | 2024-05-23 1:27PM EDT | 43.00 | 0.86 | 1.30 | 1.90 | +0.11 | +14.67% | 3 | 94 | 76.37% |
| SYM240524P00043500 | 2024-05-23 3:10PM EDT | 43.50 | 2.09 | 0.90 | 3.70 | +1.04 | +99.05% | 5 | 43 | 77.73% |
| SYM240524P00044000 | 2024-05-23 10:38AM EDT | 44.00 | 1.33 | 0.80 | 3.60 | -0.08 | -5.67% | 2 | 67 | 166.80% |
| SYM240524P00044500 | 2024-05-22 3:26PM EDT | 44.50 | 3.29 | 1.05 | 4.90 | +1.55 | +89.08% | 21 | 33 | 249.61% |
| SYM240524P00045000 | 2024-05-23 11:49AM EDT | 45.00 | 2.25 | 1.55 | 5.70 | +0.80 | +55.17% | 17 | 71 | 81.25% |
| SYM240524P00045500 | 2024-05-17 2:55PM EDT | 45.50 | 4.40 | 2.05 | 5.70 | +2.45 | +125.64% | 2 | 31 | 258.20% |
| SYM240524P00046000 | 2024-05-23 9:47AM EDT | 46.00 | 4.12 | 2.55 | 6.30 | +1.02 | +32.90% | 10 | 23 | 279.30% |
| SYM240524P00047000 | 2024-05-16 12:37PM EDT | 47.00 | 2.20 | 3.50 | 6.60 | 0.00 | - | 13 | 14 | 236.91% |
| SYM240524P00048000 | 2024-05-20 9:41AM EDT | 48.00 | 4.97 | 4.60 | 8.20 | 0.00 | - | 6 | 5 | 315.43% |
| SYM240524P00049000 | 2024-05-16 12:51PM EDT | 49.00 | 3.52 | 5.50 | 9.30 | 0.00 | - | 2 | 3 | 345.51% |
| SYM240524P00050000 | 2024-05-15 11:58AM EDT | 50.00 | 4.73 | 6.50 | 10.10 | 0.00 | - | 1 | 4 | 346.29% |
| SYM240524P00051000 | 2024-05-08 12:05PM EDT | 51.00 | 4.30 | 7.50 | 11.30 | 0.00 | - | - | 3 | 384.57% |
© 2024 Yahoo. Todos los derechos reservados.