Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.732,29 -2.499,25 (-3,95%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240517C00022500 | 2024-02-09 11:10AM EDT | 22.50 | 23.50 | 21.30 | 24.30 | 0.00 | - | - | 0 | 625.59% |
| SYM240517C00025000 | 2024-04-16 10:37AM EDT | 25.00 | 14.57 | 15.80 | 18.90 | 0.00 | - | 38 | 189 | 283.59% |
| SYM240517C00027500 | 2024-02-22 10:48AM EDT | 27.50 | 15.00 | 19.10 | 21.80 | 0.00 | - | 1 | 8 | 656.54% |
| SYM240517C00030000 | 2024-05-09 10:57AM EDT | 30.00 | 16.30 | 11.00 | 14.00 | 0.00 | - | 2 | 162 | 216.02% |
| SYM240517C00032500 | 2024-05-08 11:24AM EDT | 32.50 | 16.05 | 8.80 | 10.30 | 0.00 | - | 1 | 30 | 132.03% |
| SYM240517C00033000 | 2024-05-02 2:04PM EDT | 33.00 | 8.21 | 7.00 | 10.90 | 0.00 | - | 6 | 7 | 112.11% |
| SYM240517C00034000 | 2024-05-06 9:30AM EDT | 34.00 | 8.78 | 7.10 | 9.90 | 0.00 | - | 1 | 13 | 154.00% |
| SYM240517C00035000 | 2024-05-08 12:48PM EDT | 35.00 | 13.85 | 6.50 | 7.40 | 0.00 | - | 9 | 870 | 89.26% |
| SYM240517C00037500 | 2024-05-07 2:30PM EDT | 37.50 | 9.00 | 3.90 | 4.90 | 0.00 | - | 3 | 63 | 55.47% |
| SYM240517C00038000 | 2024-05-08 11:43AM EDT | 38.00 | 10.80 | 2.95 | 4.70 | 0.00 | - | 2 | 6 | 105.96% |
| SYM240517C00039000 | 2024-05-10 11:25AM EDT | 39.00 | 3.40 | 2.80 | 3.30 | -1.50 | -30.61% | 6 | 7 | 51.95% |
| SYM240517C00040000 | 2024-05-10 1:49PM EDT | 40.00 | 2.60 | 2.25 | 2.95 | -2.90 | -52.73% | 3 | 1,924 | 68.26% |
| SYM240517C00041000 | 2024-05-10 3:15PM EDT | 41.00 | 1.80 | 1.55 | 1.95 | -2.37 | -56.83% | 3 | 37 | 57.62% |
| SYM240517C00042000 | 2024-05-10 3:59PM EDT | 42.00 | 1.24 | 1.10 | 1.65 | -2.86 | -69.76% | 163 | 731 | 63.87% |
| SYM240517C00042500 | 2024-05-10 3:49PM EDT | 42.50 | 1.00 | 0.90 | 1.05 | -3.05 | -75.31% | 35 | 412 | 55.81% |
| SYM240517C00043000 | 2024-05-10 3:28PM EDT | 43.00 | 0.89 | 0.65 | 0.85 | -2.31 | -72.19% | 38 | 250 | 54.00% |
| SYM240517C00043500 | 2024-05-10 2:22PM EDT | 43.50 | 0.75 | 0.60 | 0.70 | -4.85 | -86.61% | 16 | 100 | 56.64% |
| SYM240517C00044000 | 2024-05-10 3:58PM EDT | 44.00 | 0.50 | 0.45 | 0.85 | -2.59 | -83.82% | 14 | 28 | 63.48% |
| SYM240517C00044500 | 2024-05-10 12:06PM EDT | 44.50 | 0.55 | 0.35 | 0.50 | -1.30 | -70.27% | 3 | 13 | 57.72% |
| SYM240517C00045000 | 2024-05-10 3:49PM EDT | 45.00 | 0.35 | 0.30 | 0.35 | -1.15 | -76.67% | 149 | 697 | 57.23% |
| SYM240517C00045500 | 2024-05-10 3:58PM EDT | 45.50 | 0.30 | 0.00 | 0.60 | -1.70 | -85.00% | 29 | 45 | 60.74% |
| SYM240517C00046000 | 2024-05-10 1:30PM EDT | 46.00 | 0.20 | 0.15 | 0.25 | -1.51 | -88.30% | 55 | 266 | 58.01% |
| SYM240517C00047000 | 2024-05-10 1:57PM EDT | 47.00 | 0.17 | 0.05 | 0.20 | -0.63 | -78.75% | 41 | 92 | 59.38% |
| SYM240517C00047500 | 2024-05-10 2:58PM EDT | 47.50 | 0.12 | 0.10 | 0.20 | -0.98 | -89.09% | 64 | 509 | 66.21% |
| SYM240517C00048000 | 2024-05-10 1:28PM EDT | 48.00 | 0.15 | 0.05 | 0.40 | -0.50 | -76.92% | 1,063 | 1,242 | 77.73% |
| SYM240517C00049000 | 2024-05-10 11:42AM EDT | 49.00 | 0.15 | 0.05 | 0.40 | -0.35 | -70.00% | 4 | 38 | 85.74% |
| SYM240517C00050000 | 2024-05-10 3:45PM EDT | 50.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 207 | 1,388 | 73.83% |
| SYM240517C00051000 | 2024-05-10 12:18PM EDT | 51.00 | 0.09 | 0.05 | 0.15 | -0.26 | -74.29% | 9 | 155 | 84.77% |
| SYM240517C00052500 | 2024-05-10 2:57PM EDT | 52.50 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 15 | 549 | 94.53% |
| SYM240517C00055000 | 2024-05-10 2:39PM EDT | 55.00 | 0.11 | 0.05 | 0.30 | -0.01 | -8.33% | 18 | 602 | 121.88% |
| SYM240517C00057500 | 2024-05-10 1:32PM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,005 | 110.16% |
| SYM240517C00060000 | 2024-05-10 3:21PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 76 | 901 | 122.66% |
| SYM240517C00062500 | 2024-05-10 12:47PM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 379 | 121.88% |
| SYM240517C00065000 | 2024-05-10 1:20PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 403 | 213 | 132.81% |
| SYM240517C00070000 | 2024-05-09 2:49PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 98 | 2,037 | 151.56% |
| SYM240517C00075000 | 2024-05-03 12:55PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 60 | 78 | 168.75% |
| SYM240517C00080000 | 2024-05-08 11:58AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 230 | 184.38% |
| SYM240517C00085000 | 2024-05-10 10:24AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 11 | 913 | 198.44% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240517P00017500 | 2024-03-14 12:19PM EDT | 17.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 463.28% |
| SYM240517P00020000 | 2024-05-10 2:40PM EDT | 20.00 | 0.03 | 0.00 | 0.90 | +0.02 | +200.00% | 1 | 58 | 362.89% |
| SYM240517P00022500 | 2024-05-06 11:58AM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 23 | 190.63% |
| SYM240517P00025000 | 2024-05-07 11:08AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 49 | 160.94% |
| SYM240517P00027500 | 2024-05-10 9:51AM EDT | 27.50 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 130 | 132.81% |
| SYM240517P00030000 | 2024-05-10 11:16AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 403 | 107.81% |
| SYM240517P00031000 | 2024-05-07 11:54AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 18 | 98.44% |
| SYM240517P00032000 | 2024-05-10 2:33PM EDT | 32.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 25 | 89.06% |
| SYM240517P00032500 | 2024-05-10 2:23PM EDT | 32.50 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 2 | 616 | 107.03% |
| SYM240517P00033000 | 2024-05-08 11:33AM EDT | 33.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 80.47% |
| SYM240517P00034000 | 2024-05-10 2:33PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 683 | 71.09% |
| SYM240517P00035000 | 2024-05-10 3:16PM EDT | 35.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 31 | 1,441 | 75.78% |
| SYM240517P00036000 | 2024-05-09 2:57PM EDT | 36.00 | 0.13 | 0.05 | 0.40 | -0.01 | -7.14% | 1 | 120 | 85.16% |
| SYM240517P00037000 | 2024-05-08 12:23PM EDT | 37.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 10 | 514 | 59.57% |
| SYM240517P00037500 | 2024-05-10 2:23PM EDT | 37.50 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 3 | 1,031 | 60.16% |
| SYM240517P00038000 | 2024-05-10 3:08PM EDT | 38.00 | 0.20 | 0.15 | 0.25 | +0.04 | +25.00% | 21 | 230 | 59.38% |
| SYM240517P00039000 | 2024-05-10 2:32PM EDT | 39.00 | 0.30 | 0.30 | 0.45 | +0.15 | +100.00% | 15 | 83 | 59.57% |
| SYM240517P00040000 | 2024-05-10 3:41PM EDT | 40.00 | 0.55 | 0.50 | 0.65 | +0.40 | +266.67% | 63 | 789 | 56.45% |
| SYM240517P00041000 | 2024-05-10 2:56PM EDT | 41.00 | 1.00 | 0.85 | 1.70 | +0.65 | +185.71% | 73 | 156 | 71.78% |
| SYM240517P00042000 | 2024-05-10 3:34PM EDT | 42.00 | 1.38 | 1.30 | 1.65 | +0.94 | +213.64% | 19 | 23 | 59.08% |
| SYM240517P00042500 | 2024-05-10 2:32PM EDT | 42.50 | 1.65 | 1.60 | 2.25 | +0.95 | +135.71% | 7 | 314 | 66.31% |
| SYM240517P00043000 | 2024-05-10 2:31PM EDT | 43.00 | 1.95 | 1.90 | 2.65 | +1.18 | +153.25% | 102 | 68 | 68.26% |
| SYM240517P00043500 | 2024-05-10 2:32PM EDT | 43.50 | 2.30 | 2.20 | 2.75 | +1.25 | +119.05% | 6 | 16 | 62.21% |
| SYM240517P00044000 | 2024-05-10 12:15PM EDT | 44.00 | 2.65 | 1.20 | 2.90 | +2.18 | +463.83% | 9 | 20 | 65.53% |
| SYM240517P00044500 | 2024-05-10 3:26PM EDT | 44.50 | 3.12 | 3.00 | 3.40 | +2.52 | +420.00% | 41 | 9 | 61.43% |
| SYM240517P00045000 | 2024-05-10 3:30PM EDT | 45.00 | 3.40 | 3.10 | 3.80 | +1.99 | +141.13% | 117 | 464 | 51.56% |
| SYM240517P00045500 | 2024-05-09 12:33PM EDT | 45.50 | 1.65 | 3.60 | 4.20 | 0.00 | - | 1 | 3 | 52.54% |
| SYM240517P00046000 | 2024-05-10 12:15PM EDT | 46.00 | 3.84 | 3.20 | 4.70 | +1.44 | +60.00% | 1 | 139 | 78.32% |
| SYM240517P00047000 | 2024-05-09 1:16PM EDT | 47.00 | 2.40 | 4.80 | 5.70 | 0.00 | - | 11 | 16 | 88.57% |
| SYM240517P00047500 | 2024-05-10 1:01PM EDT | 47.50 | 5.28 | 5.40 | 6.20 | +3.68 | +230.00% | 2 | 325 | 58.79% |
| SYM240517P00048000 | 2024-05-09 1:18PM EDT | 48.00 | 3.10 | 5.90 | 6.80 | 0.00 | - | 5 | 6 | 68.95% |
| SYM240517P00049000 | 2024-05-09 9:56AM EDT | 49.00 | 4.40 | 6.80 | 9.20 | 0.00 | - | 1 | 2 | 126.95% |
| SYM240517P00050000 | 2024-05-09 9:38AM EDT | 50.00 | 4.20 | 6.30 | 10.00 | 0.00 | - | 1 | 81 | 191.31% |
| SYM240517P00052500 | 2024-05-08 11:18AM EDT | 52.50 | 5.00 | 10.20 | 12.60 | 0.00 | - | 1 | 71 | 151.56% |
| SYM240517P00055000 | 2024-04-10 11:22AM EDT | 55.00 | 11.80 | 11.40 | 15.10 | 0.00 | - | 55 | 59 | 94.53% |
| SYM240517P00057500 | 2024-04-15 12:13PM EDT | 57.50 | 17.20 | 14.70 | 16.60 | 0.00 | - | 6 | 111 | 204.00% |
| SYM240517P00060000 | 2024-05-10 2:32PM EDT | 60.00 | 18.10 | 17.10 | 20.10 | -0.80 | -4.23% | 1 | 38 | 178.32% |
| SYM240517P00062500 | 2024-04-08 12:45PM EDT | 62.50 | 19.30 | 13.60 | 15.90 | 0.00 | - | 1 | 4 | 0.00% |
| SYM240517P00065000 | 2024-01-19 2:16PM EDT | 65.00 | 24.30 | 22.00 | 23.90 | 0.00 | - | 1 | 1 | 236.13% |
| SYM240517P00070000 | 2024-01-02 12:40PM EDT | 70.00 | 24.20 | 25.80 | 26.70 | 0.00 | - | 1 | 2 | 0.00% |
| SYM240517P00075000 | 2023-11-28 4:51PM EDT | 75.00 | 28.00 | 26.70 | 28.40 | 0.00 | - | - | 31 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.