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
56.615,49 -768,43 (-1,34%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM241115C00025000 | 2024-06-25 3:05PM EDT | 25.00 | 9.20 | 10.40 | 13.80 | 0.00 | - | 1 | 1 | 77.05% |
| SYM241115C00027500 | 2024-06-25 3:36PM EDT | 27.50 | 7.70 | 10.00 | 12.50 | 0.00 | - | 6 | 7 | 88.57% |
| SYM241115C00030000 | 2024-06-28 10:06AM EDT | 30.00 | 9.14 | 8.60 | 10.70 | +0.22 | +2.47% | 15 | 43 | 85.11% |
| SYM241115C00032500 | 2024-06-26 11:10AM EDT | 32.50 | 5.60 | 6.80 | 7.70 | 0.00 | - | 1 | 10 | 70.24% |
| SYM241115C00035000 | 2024-06-21 3:45PM EDT | 35.00 | 4.90 | 4.70 | 7.70 | 0.00 | - | 9 | 27 | 71.17% |
| SYM241115C00037500 | 2024-06-27 3:57PM EDT | 37.50 | 5.45 | 4.40 | 5.60 | 0.00 | - | 14 | 58 | 68.47% |
| SYM241115C00040000 | 2024-06-27 3:31PM EDT | 40.00 | 4.55 | 2.95 | 6.40 | 0.00 | - | 42 | 77 | 74.24% |
| SYM241115C00042500 | 2024-06-25 2:08PM EDT | 42.50 | 2.45 | 2.25 | 5.70 | 0.00 | - | 1 | 38 | 74.29% |
| SYM241115C00045000 | 2024-06-27 12:19PM EDT | 45.00 | 2.75 | 2.70 | 5.00 | 0.00 | - | 1 | 102 | 80.01% |
| SYM241115C00047500 | 2024-06-27 3:01PM EDT | 47.50 | 2.55 | 1.60 | 4.70 | 0.00 | - | 1 | 234 | 77.91% |
| SYM241115C00050000 | 2024-06-28 3:04PM EDT | 50.00 | 2.15 | 1.85 | 3.70 | +0.60 | +38.71% | 1 | 932 | 78.83% |
| SYM241115C00052500 | 2024-06-06 2:35PM EDT | 52.50 | 3.40 | 1.45 | 2.20 | 0.00 | - | 64 | 837 | 70.92% |
| SYM241115C00055000 | 2024-06-28 3:34PM EDT | 55.00 | 1.48 | 0.00 | 2.20 | +0.28 | +23.33% | 1 | 420 | 63.72% |
| SYM241115C00057500 | 2024-06-27 1:49PM EDT | 57.50 | 1.30 | 0.50 | 3.40 | 0.00 | - | 40 | 175 | 81.57% |
| SYM241115C00060000 | 2024-06-24 9:47AM EDT | 60.00 | 0.75 | 0.05 | 2.70 | 0.00 | - | 1 | 398 | 76.29% |
| SYM241115C00065000 | 2024-05-31 12:16PM EDT | 65.00 | 1.90 | 0.05 | 2.25 | 0.00 | - | 3 | 79 | 79.10% |
| SYM241115C00070000 | 2024-05-08 12:43PM EDT | 70.00 | 4.70 | 0.90 | 3.20 | 0.00 | - | - | 162 | 100.85% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM241115P00020000 | 2024-06-17 2:13PM EDT | 20.00 | 0.85 | 0.25 | 1.25 | 0.00 | - | 2 | 103 | 77.93% |
| SYM241115P00022500 | 2024-06-17 2:14PM EDT | 22.50 | 1.60 | 0.70 | 1.45 | 0.00 | - | 3 | 1,065 | 73.19% |
| SYM241115P00025000 | 2024-06-26 10:31AM EDT | 25.00 | 1.95 | 0.60 | 2.05 | 0.00 | - | 1 | 84 | 65.43% |
| SYM241115P00027500 | 2024-06-24 12:23PM EDT | 27.50 | 3.10 | 2.15 | 2.60 | 0.00 | - | 9 | 19 | 70.09% |
| SYM241115P00030000 | 2024-06-26 11:32AM EDT | 30.00 | 4.10 | 3.10 | 5.20 | 0.00 | - | 13 | 333 | 80.52% |
| SYM241115P00032500 | 2024-06-27 3:55PM EDT | 32.50 | 4.20 | 4.20 | 5.20 | 0.00 | - | 1 | 810 | 71.63% |
| SYM241115P00035000 | 2024-06-26 1:26PM EDT | 35.00 | 6.70 | 5.10 | 6.30 | 0.00 | - | 8 | 96 | 67.16% |
| SYM241115P00037500 | 2024-06-26 11:29AM EDT | 37.50 | 8.60 | 6.60 | 8.80 | 0.00 | - | 20 | 166 | 72.63% |
| SYM241115P00040000 | 2024-06-24 11:12AM EDT | 40.00 | 10.30 | 7.70 | 10.70 | 0.00 | - | 10 | 128 | 70.63% |
| SYM241115P00042500 | 2024-06-07 10:33AM EDT | 42.50 | 9.80 | 10.10 | 12.50 | 0.00 | - | 20 | 37 | 74.15% |
| SYM241115P00045000 | 2024-06-21 3:40PM EDT | 45.00 | 14.40 | 12.10 | 14.40 | 0.00 | - | 1 | 170 | 74.76% |
| SYM241115P00047500 | 2024-06-03 11:53AM EDT | 47.50 | 12.40 | 14.10 | 14.80 | 0.00 | - | 2 | 112 | 64.58% |
| SYM241115P00050000 | 2024-05-21 11:23AM EDT | 50.00 | 12.20 | 16.00 | 19.60 | 0.00 | - | 2 | 14 | 81.25% |
| SYM241115P00052500 | 2024-06-12 12:42PM EDT | 52.50 | 16.58 | 18.20 | 20.70 | 0.00 | - | 1 | 17 | 75.05% |
| SYM241115P00070000 | 2024-04-23 12:15PM EDT | 70.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
