Mercado fechado

SmileDirectClub, Inc. (SDC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
0,5213-0,0068 (-1,29%)
No fechamento: 04:00PM EST
0,5110 -0,01 (-1,98%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SDC230120C000005002022-08-09 9:25AM EST0.500.670.251.250.00-12180.00%
SDC230120C000010002022-08-11 12:10PM EST1.000.730.720.93+0.38+108.57%711,5180.00%
SDC230120C000015002022-08-11 11:24AM EST1.500.300.520.650.00-1691,8810.00%
SDC230120C000020002022-08-11 1:17PM EST2.000.430.420.43+0.23+115.00%4402,199968.75%
SDC230120C000025002022-08-11 1:36PM EST2.500.330.310.33+0.22+200.00%1681,851759.38%
SDC230120C000030002022-08-11 1:06PM EST3.000.260.190.26+0.18+225.00%1,1096,583631.25%
SDC230120C000035002022-08-11 10:17AM EST3.500.250.090.25+0.13+108.33%27515573.44%
SDC230120C000040002022-08-11 12:57PM EST4.000.150.150.20+0.08+114.29%23574596.88%
SDC230120C000045002022-08-09 8:33AM EST4.500.080.090.210.00-1212575.00%
SDC230120C000050002022-08-11 12:36PM EST5.000.130.140.20+0.08+160.00%2910,979615.63%
SDC230120C000055002022-08-11 9:59AM EST5.500.120.070.19+0.08+200.00%5186571.88%
SDC230120C000060002022-08-11 1:02PM EST6.000.100.070.11+0.06+150.00%122518.75%
SDC230120C000080002022-08-11 10:08AM EST8.000.100.090.10+0.06+150.00%3027,785559.38%
SDC230120C000100002022-08-10 8:46AM EST10.000.020.020.10-0.01-33.33%19,484521.88%
SDC230120C000120002022-08-11 1:00PM EST12.000.050.010.11+0.03+150.00%77,445540.63%
SDC230120C000150002022-08-11 9:46AM EST15.000.050.010.14+0.01+25.00%401,162590.63%
SDC230120C000170002022-08-09 8:39AM EST17.000.010.000.660.00-11,950990.63%
SDC230120C000200002022-08-11 10:50AM EST20.000.020.000.110.00-143,825581.25%
SDC230120C000220002022-08-11 1:00PM EST22.000.050.050.07+0.01+25.00%52,371600.00%
SDC230120C000250002022-08-11 10:04AM EST25.000.040.020.06+0.02+100.00%176,035568.75%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SDC230120P000005002022-08-11 12:11PM EST0.500.010.040.12-0.07-87.50%221,518131.25%
SDC230120P000010002022-08-11 12:11PM EST1.000.180.210.29-0.09-33.33%2302,1030.00%
SDC230120P000015002022-08-11 12:51PM EST1.500.470.480.53-0.18-27.69%619960.00%
SDC230120P000020002022-08-11 11:24AM EST2.000.870.780.86-0.23-20.91%55880.00%
SDC230120P000025002022-07-11 12:52PM EST2.501.591.111.860.00-125280.00%
SDC230120P000030002022-08-11 11:52AM EST3.001.701.662.67-0.36-17.48%1017,353584.38%
SDC230120P000035002022-08-05 9:45AM EST3.502.221.602.450.00--130.00%
SDC230120P000040002022-08-11 10:02AM EST4.002.502.532.69-0.35-12.28%105050.00%
SDC230120P000045002021-12-28 12:46PM EST4.502.722.632.970.00--100.00%
SDC230120P000050002022-08-11 1:21PM EST5.003.603.453.65-0.23-6.01%114,1450.00%
SDC230120P000080002022-07-08 8:57AM EST8.007.406.107.800.00-1313900.00%
SDC230120P000100002022-08-11 9:08AM EST10.008.557.4010.55-0.43-4.79%51,2210.00%
SDC230120P000120002021-12-22 11:23AM EST12.009.789.8511.050.00-102,6650.00%
SDC230120P000150002021-12-31 10:53AM EST15.0012.8012.7013.700.00-22650.00%
SDC230120P000170002021-11-10 6:55AM EST17.0012.1013.1516.000.00-150.00%
SDC230120P000200002021-11-10 6:55AM EST20.0015.3016.1518.300.00-130.00%
SDC230120P000220002021-11-24 12:31PM EST22.0018.8517.8519.900.00-110.00%
SDC230120P000250002022-01-05 1:44PM EST25.0022.5022.5522.95+0.05+0.22%21440.00%