Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.644,43 -709,68 (-1,24%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240705C00033000 | 2024-06-28 3:36PM EDT | 33.00 | 2.30 | 2.00 | 2.85 | -0.05 | -2.13% | 54 | 31 | 52.73% |
| SYM240705C00034000 | 2024-06-28 2:55PM EDT | 34.00 | 1.32 | 0.65 | 2.45 | -0.16 | -10.81% | 6 | 88 | 94.92% |
| SYM240705C00035000 | 2024-06-28 3:02PM EDT | 35.00 | 0.78 | 0.80 | 1.25 | -0.37 | -32.17% | 106 | 167 | 60.25% |
| SYM240705C00036000 | 2024-06-28 3:58PM EDT | 36.00 | 0.55 | 0.50 | 0.65 | -0.17 | -23.61% | 34 | 47 | 51.66% |
| SYM240705C00037000 | 2024-06-28 3:45PM EDT | 37.00 | 0.35 | 0.25 | 0.85 | -0.05 | -12.50% | 14 | 51 | 63.38% |
| SYM240705C00038000 | 2024-06-28 3:56PM EDT | 38.00 | 0.16 | 0.10 | 0.25 | -0.09 | -36.00% | 28 | 46 | 50.78% |
| SYM240705C00039000 | 2024-06-28 9:42AM EDT | 39.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 4 | 31 | 50.00% |
| SYM240705C00040000 | 2024-06-28 11:21AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 162 | 48 | 54.30% |
| SYM240705C00041000 | 2024-06-26 1:11PM EDT | 41.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 23 | 71.88% |
| SYM240705C00042000 | 2024-06-28 3:45PM EDT | 42.00 | 0.10 | 0.00 | 0.10 | -0.30 | -75.00% | 6 | 28 | 70.31% |
| SYM240705C00043000 | 2024-06-12 11:50AM EDT | 43.00 | 0.70 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 147.27% |
| SYM240705C00044000 | 2024-06-28 10:09AM EDT | 44.00 | 0.14 | 0.00 | 0.30 | +0.09 | +180.00% | 6 | 37 | 104.69% |
| SYM240705C00045000 | 2024-06-28 12:05PM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 41 | 112.50% |
| SYM240705C00046000 | 2024-06-28 11:04AM EDT | 46.00 | 0.24 | 0.00 | 0.15 | +0.14 | +140.00% | 6 | 25 | 105.47% |
| SYM240705C00047000 | 2024-06-25 10:18AM EDT | 47.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 183.59% |
| SYM240705C00048000 | 2024-06-17 9:56AM EDT | 48.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 1 | 192.29% |
| SYM240705C00049000 | 2024-06-10 12:52PM EDT | 49.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 30 | 31 | 200.59% |
| SYM240705C00050000 | 2024-06-26 2:50PM EDT | 50.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 3 | 4 | 208.69% |
| SYM240705C00060000 | 2024-06-13 2:26PM EDT | 60.00 | 0.46 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 277.34% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240705P00028000 | 2024-06-28 3:31PM EDT | 28.00 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 15 | 5 | 89.06% |
| SYM240705P00029000 | 2024-06-27 1:00PM EDT | 29.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 46 | 89.06% |
| SYM240705P00030000 | 2024-06-27 3:30PM EDT | 30.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 3 | 39 | 66.02% |
| SYM240705P00031000 | 2024-06-27 1:19PM EDT | 31.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 7 | 42 | 86.72% |
| SYM240705P00032000 | 2024-06-27 3:35PM EDT | 32.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 116 | 50.98% |
| SYM240705P00033000 | 2024-06-27 3:58PM EDT | 33.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 8 | 128 | 53.52% |
| SYM240705P00034000 | 2024-06-28 3:56PM EDT | 34.00 | 0.44 | 0.00 | 0.50 | -0.09 | -16.98% | 417 | 66 | 50.88% |
| SYM240705P00035000 | 2024-06-28 3:31PM EDT | 35.00 | 0.99 | 0.45 | 1.00 | +0.04 | +4.21% | 20 | 64 | 55.66% |
| SYM240705P00036000 | 2024-06-28 11:28AM EDT | 36.00 | 1.71 | 1.00 | 1.90 | +0.21 | +14.00% | 6 | 75 | 73.34% |
| SYM240705P00037000 | 2024-06-28 12:05PM EDT | 37.00 | 2.37 | 1.15 | 2.30 | -0.60 | -20.20% | 6 | 28 | 57.91% |
| SYM240705P00038000 | 2024-06-21 12:59PM EDT | 38.00 | 2.33 | 1.95 | 3.20 | -3.16 | -57.56% | 3 | 14 | 65.43% |
| SYM240705P00039000 | 2024-06-25 11:14AM EDT | 39.00 | 3.70 | 2.50 | 5.90 | -3.42 | -48.03% | 1 | 34 | 78.13% |
| SYM240705P00040000 | 2024-06-25 1:52PM EDT | 40.00 | 8.95 | 3.10 | 7.10 | 0.00 | - | 1 | 3 | 80.86% |
| SYM240705P00041000 | 2024-06-25 1:52PM EDT | 41.00 | 9.35 | 4.10 | 8.10 | 0.00 | - | 1 | 4 | 91.21% |
| SYM240705P00042000 | 2024-06-05 11:10AM EDT | 42.00 | 4.43 | 5.00 | 9.10 | 0.00 | - | 1 | 7 | 95.51% |
