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
56.620,95 -760,57 (-1,33%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM260116C00017500 | 2024-06-20 10:04AM EDT | 17.50 | 21.00 | 19.00 | 22.50 | 0.00 | - | 3 | 27 | 77.54% |
| SYM260116C00020000 | 2024-06-24 10:09AM EDT | 20.00 | 18.00 | 17.60 | 22.00 | 0.00 | - | 3 | 21 | 82.25% |
| SYM260116C00022500 | 2024-06-27 11:57AM EDT | 22.50 | 17.13 | 16.60 | 20.60 | 0.00 | - | 6 | 11 | 82.51% |
| SYM260116C00025000 | 2024-06-27 2:35PM EDT | 25.00 | 17.10 | 15.80 | 18.50 | 0.00 | - | 1 | 16 | 79.81% |
| SYM260116C00027500 | 2024-06-24 12:53PM EDT | 27.50 | 13.90 | 14.00 | 17.60 | 0.00 | - | 2 | 10 | 77.54% |
| SYM260116C00030000 | 2024-06-27 3:47PM EDT | 30.00 | 15.00 | 13.00 | 17.40 | 0.00 | - | 3 | 216 | 80.22% |
| SYM260116C00032500 | 2024-06-25 12:56PM EDT | 32.50 | 11.50 | 12.10 | 16.20 | 0.00 | - | 11 | 32 | 79.07% |
| SYM260116C00035000 | 2024-06-27 11:57AM EDT | 35.00 | 11.66 | 11.40 | 15.50 | 0.00 | - | 3 | 105 | 79.81% |
| SYM260116C00037500 | 2024-06-25 12:53PM EDT | 37.50 | 10.30 | 10.50 | 15.00 | 0.00 | - | 10 | 41 | 80.10% |
| SYM260116C00040000 | 2024-06-20 9:30AM EDT | 40.00 | 11.40 | 9.60 | 13.70 | 0.00 | - | 8 | 287 | 77.60% |
| SYM260116C00042500 | 2024-06-18 10:12AM EDT | 42.50 | 11.45 | 9.00 | 13.50 | +0.86 | +8.12% | 1 | 70 | 79.07% |
| SYM260116C00045000 | 2024-06-26 10:05AM EDT | 45.00 | 9.36 | 8.50 | 12.30 | 0.00 | - | 16 | 181 | 77.56% |
| SYM260116C00047500 | 2024-06-18 1:47PM EDT | 47.50 | 9.80 | 7.70 | 11.20 | 0.00 | - | 3 | 44 | 75.27% |
| SYM260116C00050000 | 2024-06-27 2:53PM EDT | 50.00 | 9.39 | 7.00 | 11.40 | 0.00 | - | 3 | 352 | 76.81% |
| SYM260116C00052500 | 2024-06-25 11:15AM EDT | 52.50 | 7.33 | 7.40 | 10.00 | 0.00 | - | 1 | 53 | 76.68% |
| SYM260116C00055000 | 2024-06-20 11:10AM EDT | 55.00 | 9.00 | 6.00 | 9.70 | 0.00 | - | 17 | 98 | 74.37% |
| SYM260116C00057500 | 2024-06-25 1:16PM EDT | 57.50 | 6.40 | 5.50 | 10.30 | 0.00 | - | 1 | 13 | 77.04% |
| SYM260116C00060000 | 2024-06-27 2:53PM EDT | 60.00 | 7.44 | 5.60 | 8.70 | 0.00 | - | 33 | 128 | 74.95% |
| SYM260116C00062500 | 2024-06-25 12:00PM EDT | 62.50 | 5.80 | 5.60 | 8.90 | 0.00 | - | 1 | 7 | 77.61% |
| SYM260116C00065000 | 2024-06-27 10:04AM EDT | 65.00 | 5.70 | 4.70 | 8.90 | 0.00 | - | 1 | 25 | 76.98% |
| SYM260116C00070000 | 2024-06-21 12:52PM EDT | 70.00 | 5.45 | 4.90 | 6.80 | 0.00 | - | 40 | 37 | 75.00% |
| SYM260116C00075000 | 2024-06-26 10:00AM EDT | 75.00 | 4.80 | 3.20 | 7.80 | 0.00 | - | 1 | 13 | 76.14% |
| SYM260116C00080000 | 2024-06-28 3:51PM EDT | 80.00 | 5.00 | 3.30 | 6.50 | +0.80 | +19.05% | 21 | 245 | 75.38% |
| SYM260116C00085000 | 2024-06-28 1:02PM EDT | 85.00 | 4.33 | 3.80 | 6.60 | -0.12 | -2.70% | 6 | 3,322 | 79.90% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM260116P00017500 | 2024-06-17 11:59AM EDT | 17.50 | 3.20 | 1.60 | 4.20 | 0.00 | - | 1 | 34 | 75.32% |
| SYM260116P00020000 | 2024-06-21 3:57PM EDT | 20.00 | 4.00 | 2.70 | 4.70 | 0.00 | - | 5 | 32 | 72.77% |
| SYM260116P00022500 | 2024-06-21 9:30AM EDT | 22.50 | 6.47 | 3.20 | 6.90 | 0.00 | - | 1 | 9 | 74.59% |
| SYM260116P00025000 | 2024-05-09 9:31AM EDT | 25.00 | 5.00 | 5.20 | 7.90 | 0.00 | - | 2 | 25 | 76.27% |
| SYM260116P00027500 | 2024-06-24 10:24AM EDT | 27.50 | 7.80 | 5.20 | 9.80 | 0.00 | - | 15 | 61 | 72.79% |
| SYM260116P00030000 | 2024-06-27 3:05PM EDT | 30.00 | 8.43 | 6.50 | 10.70 | 0.00 | - | 37 | 94 | 70.15% |
| SYM260116P00032500 | 2024-06-24 10:24AM EDT | 32.50 | 10.60 | 7.90 | 12.10 | 0.00 | - | 15 | 66 | 69.20% |
| SYM260116P00035000 | 2024-06-28 9:48AM EDT | 35.00 | 10.70 | 10.40 | 13.20 | -1.75 | -14.06% | 4 | 123 | 70.31% |
| SYM260116P00037500 | 2024-06-24 10:13AM EDT | 37.50 | 14.00 | 11.70 | 14.90 | 0.00 | - | 1 | 79 | 69.07% |
| SYM260116P00040000 | 2024-06-18 3:24PM EDT | 40.00 | 15.00 | 12.60 | 16.60 | 0.00 | - | 1 | 47 | 66.31% |
| SYM260116P00042500 | 2024-06-13 12:45PM EDT | 42.50 | 15.39 | 14.30 | 18.80 | 0.00 | - | 2 | 13 | 67.07% |
| SYM260116P00045000 | 2024-05-08 9:55AM EDT | 45.00 | 15.20 | 15.40 | 20.00 | 0.00 | - | 1 | 117 | 62.88% |
| SYM260116P00047500 | 2024-05-06 10:15AM EDT | 47.50 | 18.15 | 17.00 | 19.80 | 0.00 | - | 4 | 83 | 55.86% |
| SYM260116P00050000 | 2024-05-20 10:32AM EDT | 50.00 | 19.20 | 20.10 | 25.00 | 0.00 | - | 1 | 21 | 68.30% |
| SYM260116P00052500 | 2024-03-26 3:02PM EDT | 52.50 | 20.53 | 20.80 | 23.80 | 0.00 | - | 1 | 1 | 55.19% |
| SYM260116P00055000 | 2024-03-12 9:39AM EDT | 55.00 | 23.49 | 22.40 | 25.10 | 0.00 | - | 2 | 2 | 51.38% |
| SYM260116P00060000 | 2024-06-18 1:48PM EDT | 60.00 | 30.21 | 28.20 | 31.90 | 0.00 | - | 2 | 47 | 63.70% |
| SYM260116P00065000 | 2024-06-03 2:46PM EDT | 65.00 | 33.00 | 31.70 | 35.60 | 0.00 | - | 32 | 162 | 59.06% |
| SYM260116P00070000 | 2024-05-07 10:03AM EDT | 70.00 | 33.90 | 34.90 | 37.20 | 0.00 | - | - | 2 | 52.55% |
