Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.742,93 +153,77 (+0,40%) Gold
2.328,70 -20,40 (-0,87%) EUR/USD
1,0727 +0,0018 (+0,17%) Bitcoin EUR
61.929,41 -121,16 (-0,20%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:40PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240621C00025000 | 2024-06-05 11:21AM EDT | 25.00 | 13.92 | 8.80 | 11.10 | 0.00 | - | 5 | 38 | 303.32% |
| SYM240621C00027500 | 2024-06-12 1:04PM EDT | 27.50 | 10.80 | 5.60 | 8.60 | 0.00 | - | - | 2 | 203.71% |
| SYM240621C00032500 | 2024-06-07 10:15AM EDT | 32.50 | 2.20 | 1.70 | 1.90 | -3.87 | -63.76% | 5 | 1 | 64.45% |
| SYM240621C00034000 | 2024-06-17 1:16PM EDT | 34.00 | 0.91 | 0.75 | 0.90 | -1.04 | -53.33% | 21 | 3 | 57.32% |
| SYM240621C00035000 | 2024-06-17 1:20PM EDT | 35.00 | 0.50 | 0.40 | 0.50 | -0.70 | -59.32% | 181 | 187 | 57.23% |
| SYM240621C00036000 | 2024-06-17 1:10PM EDT | 36.00 | 0.25 | 0.15 | 0.30 | -0.55 | -68.75% | 37 | 81 | 57.42% |
| SYM240621C00037000 | 2024-06-17 12:47PM EDT | 37.00 | 0.10 | 0.10 | 0.15 | -0.37 | -78.72% | 20 | 131 | 60.74% |
| SYM240621C00037500 | 2024-06-17 12:53PM EDT | 37.50 | 0.07 | 0.05 | 0.15 | -0.25 | -78.12% | 10 | 61 | 63.48% |
| SYM240621C00038000 | 2024-06-17 10:27AM EDT | 38.00 | 0.07 | 0.05 | 0.15 | -0.20 | -74.07% | 54 | 325 | 69.53% |
| SYM240621C00039000 | 2024-06-17 12:31PM EDT | 39.00 | 0.09 | 0.05 | 0.10 | -0.04 | -30.77% | 47 | 65 | 75.78% |
| SYM240621C00040000 | 2024-06-17 12:32PM EDT | 40.00 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 31 | 348 | 86.33% |
| SYM240621C00041000 | 2024-06-17 11:19AM EDT | 41.00 | 0.15 | 0.05 | 0.10 | +0.04 | +36.36% | 5 | 115 | 96.09% |
| SYM240621C00042000 | 2024-06-17 12:13PM EDT | 42.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1 | 64 | 105.47% |
| SYM240621C00042500 | 2024-06-17 12:30PM EDT | 42.50 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 3 | 108 | 102.34% |
| SYM240621C00043000 | 2024-06-17 1:10PM EDT | 43.00 | 0.10 | 0.00 | 0.20 | -0.03 | -23.08% | 54 | 55 | 121.09% |
| SYM240621C00043500 | 2024-06-17 11:35AM EDT | 43.50 | 0.05 | 0.00 | 0.65 | -0.08 | -61.54% | 15 | 38 | 163.67% |
| SYM240621C00044000 | 2024-06-17 10:58AM EDT | 44.00 | 0.05 | 0.00 | 0.70 | -0.18 | -78.26% | 1 | 1,024 | 172.27% |
| SYM240621C00044500 | 2024-06-10 11:28AM EDT | 44.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 180.66% |
| SYM240621C00045000 | 2024-06-17 1:10PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 31 | 693 | 110.94% |
| SYM240621C00045500 | 2024-06-17 1:25PM EDT | 45.50 | 0.04 | 0.00 | 0.05 | -0.31 | -46.97% | 2 | 64 | 114.06% |
| SYM240621C00046000 | 2024-06-14 12:22PM EDT | 46.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 118.75% |
| SYM240621C00047000 | 2024-06-17 9:50AM EDT | 47.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 8 | 48 | 125.00% |
| SYM240621C00047500 | 2024-06-17 9:57AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 18 | 750 | 128.13% |
| SYM240621C00048000 | 2024-06-12 3:58PM EDT | 48.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 16 | 258 | 131.25% |
| SYM240621C00049000 | 2024-06-14 1:37PM EDT | 49.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 308 | 139.06% |
| SYM240621C00050000 | 2024-06-17 9:38AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,424 | 145.31% |
| SYM240621C00051000 | 2024-05-30 9:38AM EDT | 51.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 151.56% |
| SYM240621C00052000 | 2024-05-21 10:41AM EDT | 52.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | - | 3 | 212.11% |
| SYM240621C00052500 | 2024-06-12 11:55AM EDT | 52.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 224 | 186.72% |
| SYM240621C00053000 | 2024-06-14 9:56AM EDT | 53.00 | 0.05 | - | 0.10 | 0.00 | - | - | 104 | 198.44% |
| SYM240621C00054000 | 2024-06-11 2:33PM EDT | 54.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 6 | 196.09% |
| SYM240621C00055000 | 2024-06-14 11:33AM EDT | 55.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 2 | 939 | 175.00% |
| SYM240621C00060000 | 2024-06-12 1:58PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 329 | 200.00% |
| SYM240621C00065000 | 2024-06-12 11:43AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 223.44% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240621P00022500 | 2024-05-07 1:11PM EDT | 22.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 265.23% |
| SYM240621P00025000 | 2024-06-03 10:07AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 145.31% |
| SYM240621P00027500 | 2024-06-11 2:23PM EDT | 27.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 94 | 87.50% |
| SYM240621P00029000 | 2024-06-14 12:34PM EDT | 29.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 28 | 83.59% |
| SYM240621P00030000 | 2024-06-17 11:08AM EDT | 30.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 15 | 241 | 68.36% |
| SYM240621P00032000 | 2024-06-17 10:18AM EDT | 32.00 | 0.15 | 0.15 | 0.25 | +0.03 | +25.00% | 1 | 205 | 52.34% |
| SYM240621P00032500 | 2024-06-14 3:17PM EDT | 32.50 | 0.15 | 0.25 | 0.35 | 0.00 | - | 61 | 159 | 51.37% |
| SYM240621P00033000 | 2024-06-17 1:21PM EDT | 33.00 | 0.41 | 0.35 | 0.50 | +0.15 | +57.69% | 10 | 34 | 54.59% |
| SYM240621P00034000 | 2024-06-17 1:13PM EDT | 34.00 | 0.77 | 0.80 | 0.95 | +0.32 | +71.11% | 25 | 28 | 54.49% |
| SYM240621P00035000 | 2024-06-17 1:06PM EDT | 35.00 | 1.30 | 1.45 | 1.80 | +0.57 | +78.08% | 64 | 681 | 57.62% |
| SYM240621P00036000 | 2024-06-17 12:20PM EDT | 36.00 | 2.35 | 2.20 | 2.50 | +1.00 | +74.07% | 53 | 202 | 53.13% |
| SYM240621P00037000 | 2024-06-17 12:27PM EDT | 37.00 | 3.23 | 2.90 | 3.60 | +1.43 | +79.44% | 7 | 318 | 54.30% |
| SYM240621P00037500 | 2024-06-17 11:51AM EDT | 37.50 | 3.90 | 3.40 | 4.00 | +1.68 | +75.68% | 15 | 2,014 | 90.43% |
| SYM240621P00038000 | 2024-06-17 1:05PM EDT | 38.00 | 3.95 | 3.90 | 5.40 | +1.10 | +38.60% | 10 | 466 | 111.72% |
| SYM240621P00039000 | 2024-06-14 10:29AM EDT | 39.00 | 2.97 | 4.80 | 5.40 | 0.00 | - | 6 | 338 | 99.80% |
| SYM240621P00040000 | 2024-06-17 11:42AM EDT | 40.00 | 6.25 | 5.80 | 6.50 | +0.95 | +17.92% | 4 | 1,972 | 124.22% |
| SYM240621P00041000 | 2024-06-17 1:03PM EDT | 41.00 | 6.90 | 6.70 | 7.20 | +1.60 | +30.19% | 5 | 12 | 82.03% |
| SYM240621P00042000 | 2024-06-12 1:35PM EDT | 42.00 | 4.10 | 7.70 | 9.00 | 0.00 | - | 1 | 21 | 126.95% |
| SYM240621P00042500 | 2024-06-17 1:19PM EDT | 42.50 | 8.48 | 8.20 | 8.90 | +1.43 | +20.28% | 3 | 806 | 139.84% |
| SYM240621P00043000 | 2024-06-03 3:19PM EDT | 43.00 | 4.50 | 8.50 | 10.10 | 0.00 | - | 1 | 5 | 127.73% |
| SYM240621P00043500 | 2024-06-14 12:12PM EDT | 43.50 | 7.90 | 8.90 | 11.00 | 0.00 | - | 11 | 66 | 157.42% |
| SYM240621P00044000 | 2024-06-17 1:13PM EDT | 44.00 | 10.71 | 9.40 | 11.40 | +2.74 | +34.38% | 1 | 5 | 155.08% |
| SYM240621P00044500 | 2024-05-22 11:12AM EDT | 44.50 | 3.20 | 9.30 | 12.40 | 0.00 | - | - | 0 | 151.17% |
| SYM240621P00045000 | 2024-06-12 3:58PM EDT | 45.00 | 7.20 | 9.30 | 12.40 | 0.00 | - | 2 | 150 | 270.70% |
| SYM240621P00046000 | 2024-05-29 11:01AM EDT | 46.00 | 5.70 | 10.30 | 13.30 | 0.00 | - | 1 | 1 | 273.83% |
| SYM240621P00047000 | 2024-05-22 10:02AM EDT | 47.00 | 5.00 | 11.30 | 14.80 | 0.00 | - | - | 0 | 326.76% |
| SYM240621P00047500 | 2024-06-10 3:56PM EDT | 47.50 | 9.85 | 11.80 | 14.80 | 0.00 | - | 1 | 47 | 290.63% |
| SYM240621P00048000 | 2024-05-30 11:39AM EDT | 48.00 | 7.47 | 12.30 | 15.80 | 0.00 | - | 5 | 0 | 338.18% |
| SYM240621P00050000 | 2024-06-14 2:50PM EDT | 50.00 | 14.45 | 14.30 | 17.30 | 0.00 | - | 1 | 37 | 316.41% |
| SYM240621P00052500 | 2024-06-17 9:42AM EDT | 52.50 | 18.00 | 17.10 | 19.90 | +0.70 | +4.05% | 1 | 179 | 349.80% |
