Deutsche Märkte schließen in 1 Stunde 34 Minute
DAX
18.115,47 +113,87 (+0,63%) Euro Stoxx 50
4.944,63 +23,15 (+0,47%) Dow Jones 30
38.792,49 +116,81 (+0,30%) Gold
2.336,20 +27,60 (+1,20%) EUR/USD
1,0790 +0,0023 (+0,22%) Bitcoin EUR
59.186,38 -298,96 (-0,50%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:51AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510C00029000 | 2024-05-02 9:47AM EDT | 29.00 | 10.32 | 10.70 | 14.70 | 0.00 | - | - | 1 | 346.48% |
| SYM240510C00030000 | 2024-04-23 10:28AM EDT | 30.00 | 11.20 | 9.80 | 13.00 | 0.00 | - | 1 | 11 | 251.95% |
| SYM240510C00031000 | 2024-05-02 12:14PM EDT | 31.00 | 9.60 | 8.90 | 13.30 | 0.00 | - | - | 1 | 353.22% |
| SYM240510C00035000 | 2024-05-02 9:57AM EDT | 35.00 | 5.75 | 7.40 | 8.50 | 0.00 | - | - | 4 | 159.57% |
| SYM240510C00037000 | 2024-05-03 10:23AM EDT | 37.00 | 5.98 | 6.10 | 7.70 | 0.00 | - | 1 | 0 | 194.24% |
| SYM240510C00038000 | 2024-05-03 10:39AM EDT | 38.00 | 5.40 | 5.40 | 6.00 | 0.00 | - | 2 | 16 | 161.23% |
| SYM240510C00039000 | 2024-05-03 3:57PM EDT | 39.00 | 4.97 | 4.80 | 5.20 | 0.00 | - | 26 | 164 | 158.89% |
| SYM240510C00040000 | 2024-05-03 3:59PM EDT | 40.00 | 4.40 | 4.30 | 4.70 | 0.00 | - | 28 | 1,485 | 165.04% |
| SYM240510C00041000 | 2024-05-03 3:57PM EDT | 41.00 | 3.91 | 3.10 | 4.20 | 0.00 | - | 95 | 190 | 149.61% |
| SYM240510C00042000 | 2024-05-03 3:57PM EDT | 42.00 | 3.50 | 3.40 | 3.80 | 0.00 | - | 64 | 162 | 173.24% |
| SYM240510C00042500 | 2024-05-03 3:01PM EDT | 42.50 | 3.20 | 3.30 | 4.80 | 0.00 | - | 17 | 37 | 207.91% |
| SYM240510C00043000 | 2024-05-03 3:34PM EDT | 43.00 | 3.00 | 3.00 | 4.60 | 0.00 | - | 292 | 330 | 206.35% |
| SYM240510C00043500 | 2024-05-03 3:33PM EDT | 43.50 | 2.85 | 2.30 | 3.20 | 0.00 | - | 22 | 51 | 163.87% |
| SYM240510C00044000 | 2024-05-03 2:58PM EDT | 44.00 | 2.60 | 2.60 | 2.85 | 0.00 | - | 5 | 123 | 172.66% |
| SYM240510C00044500 | 2024-05-02 3:09PM EDT | 44.50 | 2.30 | 2.25 | 2.70 | 0.00 | - | 3 | 14 | 169.43% |
| SYM240510C00045000 | 2024-05-06 9:34AM EDT | 45.00 | 3.00 | 2.20 | 4.00 | +0.72 | +40.91% | 2 | 270 | 210.55% |
| SYM240510C00045500 | 2024-05-03 3:42PM EDT | 45.50 | 2.18 | 2.20 | 3.40 | 0.00 | - | 1 | 9 | 204.10% |
| SYM240510C00046000 | 2024-05-03 3:44PM EDT | 46.00 | 2.00 | 2.00 | 2.20 | 0.00 | - | 107 | 200 | 176.17% |
| SYM240510C00047000 | 2024-05-06 9:32AM EDT | 47.00 | 1.85 | 1.70 | 1.95 | +0.05 | +2.78% | 1 | 146 | 176.95% |
| SYM240510C00048000 | 2024-05-06 9:32AM EDT | 48.00 | 1.80 | 1.55 | 2.20 | +0.30 | +20.00% | 3 | 187 | 194.24% |
| SYM240510C00049000 | 2024-05-03 3:59PM EDT | 49.00 | 1.50 | 1.30 | 1.45 | 0.00 | - | 35 | 84 | 178.91% |
| SYM240510C00050000 | 2024-05-06 9:31AM EDT | 50.00 | 1.15 | 1.10 | 1.30 | +0.05 | +4.55% | 2 | 1,448 | 180.47% |
| SYM240510C00051000 | 2024-05-03 2:21PM EDT | 51.00 | 0.90 | 1.00 | 1.10 | 0.00 | - | 268 | 321 | 182.13% |
| SYM240510C00052000 | 2024-05-03 3:24PM EDT | 52.00 | 0.86 | 0.85 | 0.95 | 0.00 | - | 64 | 709 | 182.42% |
| SYM240510C00053000 | 2024-05-03 3:56PM EDT | 53.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | 46 | 71 | 183.01% |
| SYM240510C00054000 | 2024-05-03 3:23PM EDT | 54.00 | 0.60 | 0.45 | 0.70 | 0.00 | - | 17 | 21 | 175.78% |
| SYM240510C00055000 | 2024-05-06 9:34AM EDT | 55.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 4 | 161 | 186.91% |
| SYM240510C00060000 | 2024-05-03 3:49PM EDT | 60.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 29 | 293 | 241.80% |
| SYM240510C00065000 | 2024-05-06 9:30AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | +0.06 | +200.00% | 1 | 14 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240510P00026000 | 2024-05-01 11:26AM EDT | 26.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 14 | 211.72% |
| SYM240510P00027000 | 2024-05-03 3:56PM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 18 | 19 | 185.16% |
| SYM240510P00028000 | 2024-05-03 3:56PM EDT | 28.00 | 0.65 | 0.00 | 1.05 | 0.00 | - | 5 | 19 | 276.56% |
| SYM240510P00029000 | 2024-05-03 1:43PM EDT | 29.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 16 | 106 | 267.97% |
| SYM240510P00030000 | 2024-05-06 9:34AM EDT | 30.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 238 | 207.42% |
| SYM240510P00031000 | 2024-05-03 3:58PM EDT | 31.00 | 0.48 | 0.25 | 0.50 | 0.00 | - | 17 | 82 | 202.73% |
| SYM240510P00032000 | 2024-05-03 3:54PM EDT | 32.00 | 0.58 | 0.15 | 0.80 | 0.00 | - | 253 | 272 | 199.22% |
| SYM240510P00033000 | 2024-05-03 3:19PM EDT | 33.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 7 | 22 | 208.79% |
| SYM240510P00034000 | 2024-05-03 2:02PM EDT | 34.00 | 1.04 | 0.10 | 1.05 | 0.00 | - | 24 | 174 | 176.76% |
| SYM240510P00035000 | 2024-05-03 2:51PM EDT | 35.00 | 1.27 | 1.10 | 1.25 | 0.00 | - | 73 | 643 | 209.86% |
| SYM240510P00036000 | 2024-05-03 2:41PM EDT | 36.00 | 1.59 | 1.30 | 1.50 | 0.00 | - | 5 | 21 | 206.45% |
| SYM240510P00037000 | 2024-05-03 3:22PM EDT | 37.00 | 1.85 | 1.65 | 1.90 | 0.00 | - | 9 | 227 | 210.55% |
| SYM240510P00038000 | 2024-05-03 11:17AM EDT | 38.00 | 2.43 | 1.60 | 2.20 | 0.00 | - | 1 | 53 | 196.88% |
| SYM240510P00039000 | 2024-05-03 3:47PM EDT | 39.00 | 2.70 | 2.45 | 2.65 | 0.00 | - | 27 | 117 | 212.01% |
| SYM240510P00040000 | 2024-05-06 9:32AM EDT | 40.00 | 3.00 | 2.65 | 3.70 | -0.32 | -9.64% | 13 | 70 | 222.17% |
| SYM240510P00041000 | 2024-05-03 1:32PM EDT | 41.00 | 3.90 | 3.40 | 3.70 | 0.00 | - | 8 | 206 | 216.60% |
| SYM240510P00042000 | 2024-05-03 3:16PM EDT | 42.00 | 4.40 | 3.90 | 4.90 | 0.00 | - | 31 | 90 | 233.59% |
| SYM240510P00042500 | 2024-05-03 2:31PM EDT | 42.50 | 4.60 | 4.10 | 4.50 | 0.00 | - | 20 | 25 | 214.55% |
| SYM240510P00043000 | 2024-04-30 1:27PM EDT | 43.00 | 6.70 | 3.80 | 5.00 | 0.00 | - | 7 | 30 | 205.27% |
| SYM240510P00043500 | 2024-04-29 2:02PM EDT | 43.50 | 5.60 | 4.70 | 5.10 | 0.00 | - | 107 | 97 | 215.92% |
| SYM240510P00044000 | 2024-04-29 2:44PM EDT | 44.00 | 6.10 | 4.90 | 5.40 | 0.00 | - | 24 | 45 | 213.38% |
| SYM240510P00045000 | 2024-05-03 9:45AM EDT | 45.00 | 6.00 | 5.60 | 6.00 | 0.00 | - | 1 | 54 | 214.65% |
| SYM240510P00046000 | 2024-04-26 10:54AM EDT | 46.00 | 7.30 | 6.50 | 7.80 | 0.00 | - | 10 | 25 | 250.10% |
| SYM240510P00047000 | 2024-04-23 10:36AM EDT | 47.00 | 8.25 | 6.20 | 7.60 | 0.00 | - | 1 | 10 | 201.47% |
| SYM240510P00048000 | 2024-05-01 11:43AM EDT | 48.00 | 10.35 | 7.70 | 8.30 | 0.00 | - | 5 | 18 | 221.78% |
| SYM240510P00049000 | 2024-04-10 3:48PM EDT | 49.00 | 7.30 | 8.70 | 10.20 | 0.00 | - | - | 12 | 260.16% |
| SYM240510P00050000 | 2024-04-09 11:31AM EDT | 50.00 | 7.80 | 9.00 | 10.00 | 0.00 | - | - | 7 | 221.29% |
