Mercado fechará em 5 h 28 min
BOVESPA
129.139,75 +631,08 (+0,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.198,42 +63,16 (+0,11%) PETROLEO CRU
78,64 +0,53 (+0,68%) OURO
2.334,00 +25,40 (+1,10%) Bitcoin USD
63.859,09 -56,00 (-0,09%)
Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:28AM EDT. Mercado aberto.
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240621C00025000 | 2023-12-18 2:06PM EDT | 25.00 | 24.15 | 24.60 | 29.40 | 0.00 | - | - | 1 | 0.00% |
| SFM240621C00030000 | 2024-02-20 10:30AM EDT | 30.00 | 23.80 | 30.40 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| SFM240621C00033000 | 2024-01-18 4:50PM EDT | 33.00 | 19.29 | 18.40 | 23.00 | 0.00 | - | 100 | 102 | 0.00% |
| SFM240621C00034000 | 2024-01-19 1:58PM EDT | 34.00 | 18.54 | 17.50 | 22.00 | 0.00 | - | 164 | 230 | 0.00% |
| SFM240621C00035000 | 2024-01-18 3:40PM EDT | 35.00 | 17.63 | 16.60 | 21.40 | 0.00 | - | 50 | 51 | 0.00% |
| SFM240621C00036000 | 2024-02-27 2:20PM EDT | 36.00 | 25.84 | 26.60 | 31.20 | 0.00 | - | 3 | 5 | 0.00% |
| SFM240621C00037000 | 2023-12-13 10:32AM EDT | 37.00 | 12.15 | 14.00 | 15.80 | 0.00 | - | 1 | 24 | 0.00% |
| SFM240621C00038000 | 2023-12-05 11:09AM EDT | 38.00 | 9.50 | 12.40 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM240621C00039000 | 2024-03-21 9:36AM EDT | 39.00 | 24.27 | 24.00 | 28.80 | 0.00 | - | 5 | 8 | 0.00% |
| SFM240621C00040000 | 2024-04-19 12:19PM EDT | 40.00 | 22.60 | 33.00 | 37.60 | 0.00 | - | 4 | 8 | 81.84% |
| SFM240621C00041000 | 2024-01-04 10:52AM EDT | 41.00 | 10.30 | 11.00 | 12.30 | 0.00 | - | 8 | 8 | 0.00% |
| SFM240621C00042000 | 2024-04-22 10:03AM EDT | 42.00 | 23.27 | 31.00 | 35.50 | 0.00 | - | 10 | 20 | 68.36% |
| SFM240621C00043000 | 2024-04-09 1:56PM EDT | 43.00 | 20.50 | 30.00 | 34.50 | 0.00 | - | 5 | 9 | 65.63% |
| SFM240621C00044000 | 2024-04-26 1:28PM EDT | 44.00 | 24.30 | 29.00 | 33.50 | 0.00 | - | 2 | 68 | 63.28% |
| SFM240621C00045000 | 2024-05-03 1:47PM EDT | 45.00 | 28.33 | 28.00 | 32.50 | 0.00 | - | 6 | 27 | 60.94% |
| SFM240621C00046000 | 2024-02-23 10:30AM EDT | 46.00 | 12.85 | 16.10 | 20.60 | 0.00 | - | 1 | 30 | 0.00% |
| SFM240621C00047000 | 2024-04-17 10:16AM EDT | 47.00 | 15.60 | 26.00 | 30.70 | 0.00 | - | 2 | 23 | 67.29% |
| SFM240621C00048000 | 2024-03-15 12:19PM EDT | 48.00 | 17.40 | 13.80 | 17.50 | 0.00 | - | 3 | 87 | 0.00% |
| SFM240621C00049000 | 2024-02-23 1:56PM EDT | 49.00 | 10.70 | 13.30 | 16.00 | 0.00 | - | 30 | 53 | 0.00% |
| SFM240621C00050000 | 2024-04-26 1:18PM EDT | 50.00 | 18.60 | 23.00 | 27.70 | 0.00 | - | 1 | 121 | 59.47% |
| SFM240621C00055000 | 2024-05-02 9:37AM EDT | 55.00 | 18.03 | 18.40 | 22.70 | 0.00 | - | 1 | 281 | 56.35% |
| SFM240621C00060000 | 2024-05-03 2:29PM EDT | 60.00 | 13.88 | 14.20 | 16.60 | 0.00 | - | 3 | 293 | 65.16% |
| SFM240621C00065000 | 2024-05-03 3:50PM EDT | 65.00 | 8.50 | 10.30 | 11.40 | 0.00 | - | 41 | 667 | 45.97% |
| SFM240621C00070000 | 2024-05-06 10:08AM EDT | 70.00 | 6.40 | 5.80 | 8.60 | +1.15 | +21.90% | 3 | 1,226 | 54.13% |
| SFM240621C00075000 | 2024-05-06 10:15AM EDT | 75.00 | 3.20 | 3.00 | 3.30 | +0.75 | +30.49% | 16 | 166 | 29.71% |
| SFM240621C00080000 | 2024-05-06 10:01AM EDT | 80.00 | 1.20 | 1.15 | 1.20 | +0.40 | +50.00% | 1 | 483 | 27.09% |
| SFM240621C00085000 | 2024-05-03 3:25PM EDT | 85.00 | 0.25 | 0.30 | 0.45 | 0.00 | - | 6 | 40 | 28.27% |
| SFM240621C00090000 | 2024-03-04 12:51PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 42.73% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240621P00025000 | 2024-04-16 2:08PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 3 | 133.59% |
| SFM240621P00030000 | 2024-01-22 2:10PM EDT | 30.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 5 | 13 | 227.73% |
| SFM240621P00033000 | 2024-01-02 12:22PM EDT | 33.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 6 | 7 | 139.06% |
| SFM240621P00034000 | 2023-10-27 3:38PM EDT | 34.00 | 1.50 | 0.95 | 1.10 | 0.00 | - | 1 | 1 | 158.15% |
| SFM240621P00035000 | 2024-02-26 10:51AM EDT | 35.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 20 | 52 | 116.21% |
| SFM240621P00036000 | 2023-11-17 12:32PM EDT | 36.00 | 1.70 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 129.79% |
| SFM240621P00037000 | 2024-04-04 3:44PM EDT | 37.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 12 | 129.98% |
| SFM240621P00038000 | 2024-03-27 2:32PM EDT | 38.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 124.71% |
| SFM240621P00039000 | 2024-02-06 10:55AM EDT | 39.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 10 | 14 | 124.71% |
| SFM240621P00040000 | 2024-03-11 10:19AM EDT | 40.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 37 | 85.94% |
| SFM240621P00041000 | 2024-02-15 1:34PM EDT | 41.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 91.21% |
| SFM240621P00042000 | 2024-02-21 3:10PM EDT | 42.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 96.88% |
| SFM240621P00043000 | 2024-01-31 11:17AM EDT | 43.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| SFM240621P00044000 | 2024-02-27 3:13PM EDT | 44.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 4 | 23 | 87.70% |
| SFM240621P00045000 | 2024-03-19 3:50PM EDT | 45.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 278 | 87.01% |
| SFM240621P00046000 | 2024-02-26 1:59PM EDT | 46.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 84.91% |
| SFM240621P00047000 | 2024-04-12 10:23AM EDT | 47.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 302 | 80.66% |
| SFM240621P00048000 | 2024-04-04 2:44PM EDT | 48.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 4 | 492 | 77.64% |
| SFM240621P00049000 | 2024-04-19 10:03AM EDT | 49.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 112 | 74.61% |
| SFM240621P00050000 | 2024-05-02 12:49PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 34 | 390 | 71.68% |
| SFM240621P00055000 | 2024-05-02 2:09PM EDT | 55.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 22 | 235 | 52.83% |
| SFM240621P00060000 | 2024-05-03 3:34PM EDT | 60.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 9 | 882 | 42.09% |
| SFM240621P00065000 | 2024-05-06 10:13AM EDT | 65.00 | 0.25 | 0.15 | 0.25 | -0.08 | -24.24% | 19 | 1,184 | 28.57% |
| SFM240621P00070000 | 2024-05-06 9:37AM EDT | 70.00 | 0.93 | 0.75 | 0.85 | -0.15 | -13.89% | 8 | 271 | 25.90% |
| SFM240621P00075000 | 2024-05-06 9:58AM EDT | 75.00 | 2.50 | 2.40 | 2.55 | -0.83 | -24.92% | 6 | 37 | 24.70% |
© 2024 Yahoo. Todos os direitos reservados.