Mercado fechado
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
80,59 -0,14 (-0,17%) OURO
2.334,70 +3,50 (+0,15%) Bitcoin USD
64.089,71 -136,16 (-0,21%)
Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240628C00030000 | 2024-06-21 2:55PM EDT | 30.00 | 2.70 | 2.65 | 3.80 | +2.70 | - | 2 | 0 | 104.10% |
| SYM240628C00031000 | 2024-06-21 3:14PM EDT | 31.00 | 1.95 | 1.85 | 2.05 | +1.95 | - | 1 | 0 | 61.91% |
| SYM240628C00033000 | 2024-06-21 3:39PM EDT | 33.00 | 0.75 | 0.75 | 0.90 | +0.75 | - | 34 | 22 | 62.31% |
| SYM240628C00034000 | 2024-06-21 3:55PM EDT | 34.00 | 0.60 | 0.40 | 0.55 | +0.60 | - | 45 | 103 | 61.72% |
| SYM240628C00035000 | 2024-06-21 3:58PM EDT | 35.00 | 0.28 | 0.20 | 0.35 | -0.77 | -73.33% | 36 | 110 | 63.38% |
| SYM240628C00036000 | 2024-06-21 3:58PM EDT | 36.00 | 0.15 | 0.10 | 0.20 | -0.40 | -72.73% | 42 | 78 | 64.45% |
| SYM240628C00037000 | 2024-06-21 12:44PM EDT | 37.00 | 0.13 | 0.05 | 0.15 | -0.27 | -67.50% | 12 | 230 | 69.14% |
| SYM240628C00038000 | 2024-06-20 3:39PM EDT | 38.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 3 | 43 | 83.98% |
| SYM240628C00039000 | 2024-06-21 11:24AM EDT | 39.00 | 0.13 | 0.05 | 0.40 | -0.02 | -13.33% | 1 | 20 | 108.59% |
| SYM240628C00040000 | 2024-06-21 10:42AM EDT | 40.00 | 0.13 | 0.05 | 0.10 | +0.01 | +8.33% | 2 | 117 | 93.75% |
| SYM240628C00041000 | 2024-06-20 9:30AM EDT | 41.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 6 | 57 | 180.47% |
| SYM240628C00042000 | 2024-06-18 3:49PM EDT | 42.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 2 | 30 | 167.19% |
| SYM240628C00042500 | 2024-06-17 2:54PM EDT | 42.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 41 | 69 | 147.66% |
| SYM240628C00043000 | 2024-06-18 3:50PM EDT | 43.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 27 | 200.39% |
| SYM240628C00044000 | 2024-06-17 12:42PM EDT | 44.00 | 0.13 | 0.05 | 1.35 | 0.00 | - | 16 | 23 | 213.28% |
| SYM240628C00045000 | 2024-06-20 3:13PM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 6 | 19 | 152.34% |
| SYM240628C00046000 | 2024-06-21 1:27PM EDT | 46.00 | 0.10 | 0.05 | 0.25 | +0.05 | +100.00% | 1 | 29 | 160.16% |
| SYM240628C00047000 | 2024-06-10 1:48PM EDT | 47.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 237.31% |
| SYM240628C00048000 | 2024-06-07 10:22AM EDT | 48.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 17 | 287.11% |
| SYM240628C00049000 | 2024-06-06 9:44AM EDT | 49.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 6 | 10 | 257.62% |
| SYM240628C00050000 | 2024-06-21 3:58PM EDT | 50.00 | 0.08 | 0.00 | 0.25 | -0.23 | -74.19% | 15 | 6 | 183.20% |
| SYM240628C00051000 | 2024-06-04 3:25PM EDT | 51.00 | 0.19 | 0.00 | 2.05 | 0.00 | - | 10 | 5 | 309.57% |
| SYM240628C00052000 | 2024-06-21 10:19AM EDT | 52.00 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 20 | 31 | 196.09% |
| SYM240628C00054000 | 2024-06-18 3:11PM EDT | 54.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 2 | 12 | 329.10% |
| SYM240628C00055000 | 2024-05-14 10:16AM EDT | 55.00 | 1.45 | 0.05 | 2.20 | 0.00 | - | 1 | 2 | 351.17% |
| SYM240628C00059000 | 2024-06-18 11:06AM EDT | 59.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 22 | 46 | 332.03% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240628P00025000 | 2024-06-21 3:38PM EDT | 25.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 1 | - | 126.17% |
| SYM240628P00026000 | 2024-06-20 2:11PM EDT | 26.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 127 | 85.94% |
| SYM240628P00027000 | 2024-06-20 3:16PM EDT | 27.00 | 0.05 | 0.05 | 0.10 | +0.05 | - | - | 55 | 89.45% |
| SYM240628P00028000 | 2024-06-20 11:00AM EDT | 28.00 | 0.05 | 0.05 | 0.75 | +0.05 | - | - | 27 | 119.53% |
| SYM240628P00029000 | 2024-06-21 3:14PM EDT | 29.00 | 0.15 | 0.05 | 0.15 | +0.15 | - | 22 | 0 | 65.23% |
| SYM240628P00030000 | 2024-06-21 3:39PM EDT | 30.00 | 0.22 | 0.15 | 0.25 | +0.07 | +46.67% | 16 | 8 | 62.11% |
| SYM240628P00031000 | 2024-06-21 11:44AM EDT | 31.00 | 0.35 | 0.35 | 0.50 | +0.03 | +9.38% | 6 | 20 | 62.31% |
| SYM240628P00032000 | 2024-06-21 3:40PM EDT | 32.00 | 0.80 | 0.65 | 0.85 | +0.80 | - | 16 | 25 | 60.16% |
| SYM240628P00033000 | 2024-06-21 2:03PM EDT | 33.00 | 1.21 | 1.20 | 1.40 | +0.60 | +98.36% | 13 | 30 | 62.60% |
| SYM240628P00034000 | 2024-06-21 3:39PM EDT | 34.00 | 2.04 | 1.85 | 2.95 | +0.84 | +70.00% | 21 | 58 | 91.50% |
| SYM240628P00035000 | 2024-06-21 3:48PM EDT | 35.00 | 3.10 | 2.25 | 3.50 | +1.35 | +77.14% | 21 | 88 | 74.02% |
| SYM240628P00036000 | 2024-06-21 10:17AM EDT | 36.00 | 2.85 | 3.40 | 3.90 | +0.77 | +37.02% | 13 | 91 | 67.97% |
| SYM240628P00037000 | 2024-06-21 2:53PM EDT | 37.00 | 4.51 | 4.20 | 6.00 | +1.45 | +47.39% | 2 | 119 | 122.46% |
| SYM240628P00038000 | 2024-06-21 3:42PM EDT | 38.00 | 5.85 | 3.40 | 7.70 | +1.68 | +40.29% | 1 | 76 | 75.78% |
| SYM240628P00039000 | 2024-06-14 3:44PM EDT | 39.00 | 3.98 | 4.90 | 8.50 | 0.00 | - | 7 | 53 | 109.38% |
| SYM240628P00040000 | 2024-06-21 10:45AM EDT | 40.00 | 7.25 | 5.60 | 9.70 | +1.58 | +27.87% | 1 | 27 | 112.89% |
| SYM240628P00041000 | 2024-06-18 3:40PM EDT | 41.00 | 7.18 | 6.60 | 10.60 | 0.00 | - | 1 | 11 | 114.06% |
| SYM240628P00042000 | 2024-06-10 10:04AM EDT | 42.00 | 5.82 | 7.70 | 11.70 | 0.00 | - | 1 | 8 | 139.84% |
| SYM240628P00042500 | 2024-06-21 10:45AM EDT | 42.50 | 9.95 | 8.50 | 12.20 | +9.95 | - | 4 | 1 | 164.45% |
| SYM240628P00043000 | 2024-05-30 2:04PM EDT | 43.00 | 3.50 | 8.70 | 12.70 | 0.00 | - | 7 | 8 | 149.22% |
| SYM240628P00044000 | 2024-06-21 3:40PM EDT | 44.00 | 11.74 | 9.40 | 13.70 | +1.18 | +11.17% | 1 | 10 | 128.13% |
| SYM240628P00045000 | 2024-05-29 11:28AM EDT | 45.00 | 5.17 | 10.30 | 14.70 | 0.00 | - | 2 | 1 | 116.41% |
| SYM240628P00046000 | 2024-06-07 9:39AM EDT | 46.00 | 8.00 | 11.30 | 15.70 | 0.00 | - | 1 | 0 | 123.44% |
| SYM240628P00047000 | 2024-06-06 2:22PM EDT | 47.00 | 8.78 | 12.30 | 16.70 | 0.00 | - | 1 | 2 | 129.69% |
| SYM240628P00049000 | 2024-05-17 1:34PM EDT | 49.00 | 6.48 | 11.70 | 15.40 | 0.00 | - | 5 | 0 | 0.00% |
| SYM240628P00050000 | 2024-05-13 9:37AM EDT | 50.00 | 8.75 | 10.40 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
| SYM240628P00052000 | 2024-06-12 12:41PM EDT | 52.00 | 14.40 | 17.30 | 21.70 | 0.00 | - | 1 | 1 | 159.38% |
© 2024 Yahoo. Todos os direitos reservados.