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
56.687,45 -673,65 (-1,17%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM250117C00017500 | 2024-06-18 1:12PM EDT | 17.50 | 17.86 | 17.80 | 20.40 | 0.00 | - | 1 | 2 | 94.78% |
| SYM250117C00020000 | 2024-06-27 3:48PM EDT | 20.00 | 16.60 | 15.70 | 17.80 | 0.00 | - | 103 | 205 | 83.45% |
| SYM250117C00022500 | 2024-06-18 1:05PM EDT | 22.50 | 14.30 | 13.10 | 16.90 | 0.00 | - | 2 | 15 | 83.06% |
| SYM250117C00025000 | 2024-06-27 10:14AM EDT | 25.00 | 11.10 | 12.00 | 13.50 | 0.00 | - | 1 | 26 | 73.49% |
| SYM250117C00027500 | 2024-06-21 12:33PM EDT | 27.50 | 9.80 | 9.90 | 13.70 | 0.00 | - | 1 | 18 | 80.35% |
| SYM250117C00030000 | 2024-06-27 3:40PM EDT | 30.00 | 10.12 | 9.10 | 11.00 | 0.00 | - | 101 | 158 | 75.16% |
| SYM250117C00032500 | 2024-06-27 10:31AM EDT | 32.50 | 7.20 | 7.60 | 9.10 | 0.00 | - | 4 | 63 | 69.75% |
| SYM250117C00035000 | 2024-06-27 3:46PM EDT | 35.00 | 7.80 | 7.50 | 8.00 | 0.00 | - | 3 | 266 | 74.41% |
| SYM250117C00037500 | 2024-06-27 3:49PM EDT | 37.50 | 6.90 | 6.30 | 7.00 | 0.00 | - | 3 | 104 | 72.73% |
| SYM250117C00040000 | 2024-06-28 10:50AM EDT | 40.00 | 5.90 | 4.20 | 7.20 | +0.17 | +2.97% | 30 | 416 | 71.45% |
| SYM250117C00042500 | 2024-06-27 9:47AM EDT | 42.50 | 4.00 | 4.90 | 5.40 | 0.00 | - | 1 | 79 | 73.02% |
| SYM250117C00045000 | 2024-06-26 1:15PM EDT | 45.00 | 3.38 | 3.50 | 5.00 | 0.00 | - | 11 | 570 | 70.36% |
| SYM250117C00047500 | 2024-06-24 1:36PM EDT | 47.50 | 2.75 | 2.85 | 4.20 | 0.00 | - | 10 | 450 | 68.51% |
| SYM250117C00050000 | 2024-06-28 9:37AM EDT | 50.00 | 3.36 | 2.90 | 3.90 | +0.56 | +20.00% | 8 | 623 | 72.03% |
| SYM250117C00052500 | 2024-06-24 11:04AM EDT | 52.50 | 2.20 | 2.50 | 3.20 | 0.00 | - | 30 | 156 | 70.58% |
| SYM250117C00055000 | 2024-06-28 9:37AM EDT | 55.00 | 2.97 | 2.00 | 4.60 | +0.33 | +12.50% | 10 | 105 | 79.42% |
| SYM250117C00057500 | 2024-06-20 12:21PM EDT | 57.50 | 2.20 | 1.15 | 2.45 | 0.00 | - | 2 | 66 | 65.85% |
| SYM250117C00060000 | 2024-06-28 1:39PM EDT | 60.00 | 2.00 | 0.95 | 2.15 | +0.14 | +7.53% | 16 | 137 | 65.80% |
| SYM250117C00062500 | 2024-06-06 1:04PM EDT | 62.50 | 3.00 | 1.35 | 2.30 | 0.00 | - | 1 | 25 | 72.51% |
| SYM250117C00065000 | 2024-06-28 3:34PM EDT | 65.00 | 1.49 | 1.35 | 2.25 | -0.01 | -0.67% | 1 | 348 | 75.07% |
| SYM250117C00070000 | 2024-06-14 1:06PM EDT | 70.00 | 1.60 | 0.05 | 1.65 | 0.00 | - | 1 | 92 | 65.48% |
| SYM250117C00075000 | 2024-06-28 9:31AM EDT | 75.00 | 1.00 | 0.80 | 1.40 | -0.39 | -28.06% | 4 | 69 | 74.46% |
| SYM250117C00080000 | 2024-06-26 1:54PM EDT | 80.00 | 0.55 | 0.65 | 0.85 | 0.00 | - | 1 | 59 | 71.83% |
| SYM250117C00085000 | 2024-06-28 1:05PM EDT | 85.00 | 0.58 | 0.45 | 0.80 | +0.18 | +45.00% | 3 | 58 | 72.66% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM250117P00017500 | 2024-06-27 1:00PM EDT | 17.50 | 0.75 | 0.60 | 0.80 | 0.00 | - | 1 | 28 | 75.39% |
| SYM250117P00020000 | 2024-06-27 2:56PM EDT | 20.00 | 1.15 | 1.00 | 1.75 | 0.00 | - | 1 | 113 | 79.05% |
| SYM250117P00022500 | 2024-06-25 11:54AM EDT | 22.50 | 2.20 | 1.55 | 1.95 | 0.00 | - | 1 | 226 | 73.22% |
| SYM250117P00025000 | 2024-06-20 10:25AM EDT | 25.00 | 3.49 | 2.10 | 3.50 | 0.00 | - | 1 | 225 | 76.49% |
| SYM250117P00027500 | 2024-06-26 11:58AM EDT | 27.50 | 3.90 | 3.10 | 5.50 | 0.00 | - | 2 | 31 | 82.32% |
| SYM250117P00030000 | 2024-06-27 3:20PM EDT | 30.00 | 4.30 | 4.10 | 6.10 | 0.00 | - | 1 | 197 | 77.54% |
| SYM250117P00032500 | 2024-06-27 12:57PM EDT | 32.50 | 5.80 | 5.40 | 5.90 | 0.00 | - | 2 | 24 | 69.36% |
| SYM250117P00035000 | 2024-06-28 3:37PM EDT | 35.00 | 7.00 | 6.40 | 8.30 | +0.20 | +2.94% | 1 | 257 | 72.06% |
| SYM250117P00037500 | 2024-06-28 9:48AM EDT | 37.50 | 8.20 | 8.20 | 9.60 | -1.10 | -11.83% | 2 | 105 | 71.88% |
| SYM250117P00040000 | 2024-06-24 3:06PM EDT | 40.00 | 9.58 | 8.30 | 10.30 | -2.09 | -17.91% | 2 | 724 | 59.61% |
| SYM250117P00042500 | 2024-05-29 9:45AM EDT | 42.50 | 9.73 | 10.50 | 12.60 | 0.00 | - | 1 | 25 | 64.00% |
| SYM250117P00045000 | 2024-06-20 11:10AM EDT | 45.00 | 13.90 | 11.50 | 14.00 | 0.00 | - | 7 | 28 | 57.03% |
| SYM250117P00047500 | 2024-05-07 11:29AM EDT | 47.50 | 11.50 | 12.60 | 13.70 | 0.00 | - | 1 | 358 | 44.85% |
| SYM250117P00050000 | 2024-06-27 3:47PM EDT | 50.00 | 17.40 | 16.60 | 17.70 | 0.00 | - | 1 | 119 | 60.43% |
| SYM250117P00052500 | 2024-04-26 1:20PM EDT | 52.50 | 18.10 | 16.00 | 16.80 | 0.00 | - | 2 | 53 | 0.00% |
| SYM250117P00055000 | 2024-05-01 2:21PM EDT | 55.00 | 20.60 | 18.50 | 19.30 | 0.00 | - | 1 | 17 | 0.00% |
| SYM250117P00057500 | 2024-05-07 11:45AM EDT | 57.50 | 18.50 | 20.60 | 21.30 | 0.00 | - | 3 | 2 | 0.00% |
| SYM250117P00060000 | 2024-03-18 10:50AM EDT | 60.00 | 22.00 | 22.90 | 23.80 | 0.00 | - | 1 | 40 | 0.00% |
| SYM250117P00062500 | 2024-02-09 3:18PM EDT | 62.50 | 23.70 | 24.10 | 25.20 | 0.00 | - | - | 25 | 0.00% |
| SYM250117P00065000 | 2024-05-07 11:48AM EDT | 65.00 | 24.40 | 26.90 | 27.60 | 0.00 | - | 1 | 16 | 0.00% |
| SYM250117P00070000 | 2024-04-02 3:44PM EDT | 70.00 | 30.20 | 30.60 | 33.10 | 0.00 | - | 20 | 21 | 0.00% |
| SYM250117P00085000 | 2024-05-30 3:02PM EDT | 85.00 | 43.90 | 48.40 | 52.00 | 0.00 | - | 4 | 0 | 65.43% |
