Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,55 -0,38 (-0,46%) OURO
2.297,30 -5,60 (-0,24%) Bitcoin USD
60.168,93 -2.939,96 (-4,66%)
Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM250117C00020000 | 2023-10-12 10:51AM EDT | 20.00 | 25.50 | 20.00 | 25.00 | 0.00 | - | - | 1 | 0.00% |
| SFM250117C00025000 | 2024-02-23 2:09PM EDT | 25.00 | 34.95 | 37.50 | 42.40 | 0.00 | - | 10 | 10 | 88.94% |
| SFM250117C00028000 | 2024-04-25 2:03PM EDT | 28.00 | 39.00 | 37.20 | 42.00 | 0.00 | - | 1 | 1 | 82.96% |
| SFM250117C00030000 | 2024-02-08 2:42PM EDT | 30.00 | 22.60 | 32.50 | 37.50 | 0.00 | - | 1 | 3 | 75.78% |
| SFM250117C00033000 | 2024-04-11 9:41AM EDT | 33.00 | 32.61 | 32.50 | 36.70 | 0.00 | - | 1 | 2 | 69.39% |
| SFM250117C00035000 | 2024-02-23 2:09PM EDT | 35.00 | 25.56 | 28.00 | 32.90 | 0.00 | - | 10 | 18 | 68.16% |
| SFM250117C00037000 | 2024-02-23 4:56PM EDT | 37.00 | 25.12 | 26.00 | 31.00 | 0.00 | - | 9 | 16 | 64.49% |
| SFM250117C00040000 | 2024-04-22 10:03AM EDT | 40.00 | 26.58 | 26.00 | 30.50 | 0.00 | - | 1 | 11 | 60.16% |
| SFM250117C00042000 | 2024-02-28 3:46PM EDT | 42.00 | 22.43 | 23.90 | 26.10 | 0.00 | - | 3 | 9 | 54.37% |
| SFM250117C00045000 | 2024-04-23 12:51PM EDT | 45.00 | 23.20 | 23.40 | 24.10 | 0.00 | - | 2 | 134 | 53.58% |
| SFM250117C00047000 | 2024-04-15 2:10PM EDT | 47.00 | 19.05 | 20.60 | 22.40 | 0.00 | - | 1 | 8 | 54.15% |
| SFM250117C00050000 | 2024-04-26 3:10PM EDT | 50.00 | 20.90 | 19.30 | 19.80 | 0.00 | - | 1 | 32 | 50.38% |
| SFM250117C00055000 | 2024-03-19 12:49PM EDT | 55.00 | 12.81 | 13.30 | 13.70 | 0.00 | - | 3 | 195 | 33.42% |
| SFM250117C00060000 | 2024-04-25 3:48PM EDT | 60.00 | 12.28 | 12.20 | 12.60 | 0.00 | - | 1 | 195 | 43.74% |
| SFM250117C00065000 | 2024-04-30 12:17PM EDT | 65.00 | 9.90 | 9.30 | 9.60 | -0.52 | -4.99% | 1 | 181 | 41.10% |
| SFM250117C00070000 | 2024-04-24 2:15PM EDT | 70.00 | 6.60 | 6.90 | 7.10 | 0.00 | - | 4 | 209 | 39.01% |
| SFM250117C00075000 | 2024-04-26 2:27PM EDT | 75.00 | 5.96 | 4.90 | 5.20 | 0.00 | - | 5 | 55 | 37.82% |
| SFM250117C00080000 | 2024-04-29 3:59PM EDT | 80.00 | 4.28 | 3.50 | 3.70 | 0.00 | - | 2 | 118 | 36.71% |
| SFM250117C00085000 | 2024-03-05 11:51AM EDT | 85.00 | 2.34 | 1.70 | 1.90 | 0.00 | - | 10 | 10 | 31.85% |
| SFM250117C00090000 | 2024-04-26 3:05PM EDT | 90.00 | 1.98 | 1.60 | 1.80 | 0.00 | - | 1 | 10 | 35.35% |
| SFM250117C00095000 | 2024-04-29 9:50AM EDT | 95.00 | 1.20 | 1.05 | 1.25 | 0.00 | - | 1 | 15 | 35.03% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM250117P00020000 | 2023-11-21 4:21PM EDT | 20.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 74.41% |
| SFM250117P00025000 | 2023-11-27 10:47AM EDT | 25.00 | 0.65 | 0.00 | 1.20 | 0.00 | - | 1 | 10 | 72.75% |
| SFM250117P00028000 | 2024-01-26 10:55AM EDT | 28.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 110 | 119 | 57.47% |
| SFM250117P00030000 | 2024-03-18 12:07PM EDT | 30.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 5 | 18 | 55.52% |
| SFM250117P00033000 | 2024-04-30 3:11PM EDT | 33.00 | 0.60 | 0.05 | 0.60 | -0.45 | -42.86% | 10 | 29 | 54.05% |
| SFM250117P00035000 | 2024-04-05 2:02PM EDT | 35.00 | 0.87 | 0.05 | 0.75 | 0.00 | - | 1 | 38 | 52.83% |
| SFM250117P00037000 | 2024-04-22 3:12PM EDT | 37.00 | 0.30 | 0.05 | 1.05 | 0.00 | - | 1 | 31 | 53.39% |
| SFM250117P00040000 | 2024-04-30 3:11PM EDT | 40.00 | 0.60 | 0.05 | 0.60 | -0.15 | -20.00% | 1 | 69 | 41.11% |
| SFM250117P00042000 | 2024-04-26 12:55PM EDT | 42.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 1 | 2 | 39.28% |
| SFM250117P00045000 | 2024-04-29 3:08PM EDT | 45.00 | 0.85 | 0.80 | 1.00 | 0.00 | - | 1 | 203 | 37.99% |
| SFM250117P00047000 | 2024-04-02 9:45AM EDT | 47.00 | 1.50 | 1.05 | 1.25 | 0.00 | - | 2 | 332 | 37.17% |
| SFM250117P00050000 | 2024-04-22 12:42PM EDT | 50.00 | 1.70 | 1.50 | 1.70 | 0.00 | - | 3 | 31 | 35.86% |
| SFM250117P00055000 | 2024-04-16 1:37PM EDT | 55.00 | 3.56 | 2.50 | 2.75 | 0.00 | - | 1 | 22 | 33.94% |
| SFM250117P00060000 | 2024-04-16 2:34PM EDT | 60.00 | 5.30 | 4.00 | 4.30 | 0.00 | - | 7 | 33 | 32.47% |
| SFM250117P00065000 | 2024-04-12 3:18PM EDT | 65.00 | 7.70 | 5.90 | 6.20 | 0.00 | - | 35 | 2 | 30.30% |
| SFM250117P00070000 | 2024-04-22 10:32AM EDT | 70.00 | 9.20 | 8.40 | 8.70 | 0.00 | - | 1 | 151 | 28.42% |
| SFM250117P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 11.83 | 11.50 | 11.90 | 0.00 | - | 1 | 5 | 27.11% |
| SFM250117P00080000 | 2024-04-24 2:13PM EDT | 80.00 | 15.80 | 14.70 | 15.80 | 0.00 | - | 1 | 2 | 26.82% |
| SFM250117P00085000 | 2024-04-03 10:51AM EDT | 85.00 | 21.80 | 19.00 | 19.70 | 0.00 | - | 3 | 2 | 23.56% |
© 2024 Yahoo. Todos os direitos reservados.