Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.697,70 -842,90 (-1,37%)
Sweetgreen, Inc. (SG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SG241018C00006000 | 2024-03-04 10:31AM EDT | 6.00 | 11.00 | 17.90 | 20.80 | 0.00 | - | 1 | 2 | 0.00% |
| SG241018C00008000 | 2024-03-01 10:40AM EDT | 8.00 | 8.35 | 16.90 | 19.90 | 0.00 | - | 1 | 0 | 0.00% |
| SG241018C00009000 | 2024-06-05 10:35AM EDT | 9.00 | 23.80 | 19.40 | 23.40 | 0.00 | - | 1 | 1 | 134.77% |
| SG241018C00011000 | 2024-05-09 3:32PM EDT | 11.00 | 13.39 | 21.00 | 23.00 | 0.00 | - | 1 | 1 | 244.19% |
| SG241018C00012000 | 2024-03-05 11:35AM EDT | 12.00 | 6.55 | 12.20 | 13.60 | 0.00 | - | 80 | 47 | 0.00% |
| SG241018C00013000 | 2024-05-23 10:03AM EDT | 13.00 | 18.90 | 16.00 | 18.40 | 0.00 | - | 29 | 14 | 74.22% |
| SG241018C00014000 | 2024-03-05 11:07AM EDT | 14.00 | 5.50 | 10.80 | 11.80 | 0.00 | - | 65 | 54 | 0.00% |
| SG241018C00015000 | 2024-04-19 2:02PM EDT | 15.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SG241018C00016000 | 2024-05-30 11:19AM EDT | 16.00 | 15.00 | 12.80 | 17.00 | 0.00 | - | 2 | 504 | 100.54% |
| SG241018C00017000 | 2024-06-28 9:59AM EDT | 17.00 | 13.21 | 13.50 | 15.80 | -2.54 | -16.13% | 30 | 41 | 118.21% |
| SG241018C00018000 | 2024-04-04 9:30AM EDT | 18.00 | 8.63 | 6.40 | 6.80 | 0.00 | - | 2 | 21 | 0.00% |
| SG241018C00019000 | 2024-05-09 10:08AM EDT | 19.00 | 6.95 | 13.90 | 14.90 | 0.00 | - | 2 | 12 | 145.51% |
| SG241018C00020000 | 2024-06-18 12:05PM EDT | 20.00 | 12.21 | 10.90 | 12.80 | 0.00 | - | 1 | 1,516 | 98.34% |
| SG241018C00021000 | 2024-06-18 2:41PM EDT | 21.00 | 11.85 | 9.10 | 11.90 | 0.00 | - | 1 | 50 | 81.88% |
| SG241018C00022000 | 2024-06-17 1:08PM EDT | 22.00 | 10.00 | 8.50 | 10.10 | 0.00 | - | 1 | 34 | 69.92% |
| SG241018C00023000 | 2024-06-21 12:44PM EDT | 23.00 | 8.25 | 8.70 | 9.20 | 0.00 | - | 1 | 45 | 77.83% |
| SG241018C00024000 | 2024-06-07 1:36PM EDT | 24.00 | 11.42 | 7.40 | 8.50 | 0.00 | - | 1 | 25 | 70.65% |
| SG241018C00025000 | 2024-06-27 2:03PM EDT | 25.00 | 7.00 | 7.50 | 7.80 | 0.00 | - | 1 | 197 | 76.86% |
| SG241018C00026000 | 2024-06-13 3:28PM EDT | 26.00 | 10.33 | 6.90 | 7.20 | 0.00 | - | 200 | 228 | 76.34% |
| SG241018C00027000 | 2024-06-26 1:17PM EDT | 27.00 | 5.30 | 6.30 | 7.60 | 0.00 | - | 4 | 155 | 83.67% |
| SG241018C00028000 | 2024-06-27 2:45PM EDT | 28.00 | 5.60 | 5.80 | 6.10 | 0.00 | - | 3 | 70 | 75.34% |
| SG241018C00029000 | 2024-06-27 1:22PM EDT | 29.00 | 4.82 | 5.30 | 5.60 | 0.00 | - | 4 | 99 | 74.90% |
| SG241018C00030000 | 2024-06-28 3:19PM EDT | 30.00 | 5.00 | 4.90 | 5.20 | +0.30 | +6.38% | 274 | 318 | 75.49% |
| SG241018C00031000 | 2024-06-27 2:44PM EDT | 31.00 | 4.30 | 4.40 | 4.70 | 0.00 | - | 11 | 92 | 74.05% |
| SG241018C00032000 | 2024-06-27 3:59PM EDT | 32.00 | 3.90 | 4.10 | 4.30 | 0.00 | - | 4 | 55 | 74.46% |
| SG241018C00033000 | 2024-06-27 2:03PM EDT | 33.00 | 3.40 | 3.70 | 4.00 | 0.00 | - | 5 | 144 | 74.44% |
| SG241018C00034000 | 2024-06-28 3:10PM EDT | 34.00 | 3.45 | 3.40 | 3.60 | +0.15 | +4.55% | 13 | 65 | 74.02% |
| SG241018C00035000 | 2024-06-27 3:56PM EDT | 35.00 | 3.10 | 3.10 | 3.30 | +0.15 | +5.08% | 2 | 1,482 | 73.97% |
| SG241018C00036000 | 2024-06-27 3:05PM EDT | 36.00 | 2.75 | 2.35 | 3.00 | 0.00 | - | 16 | 71 | 70.07% |
| SG241018C00037000 | 2024-06-27 10:51AM EDT | 37.00 | 2.05 | 2.15 | 2.75 | 0.00 | - | 4 | 10 | 70.41% |
| SG241018C00038000 | 2024-06-27 10:44AM EDT | 38.00 | 1.95 | 1.70 | 2.80 | 0.00 | - | 9 | 103 | 70.80% |
| SG241018C00039000 | 2024-06-27 3:33PM EDT | 39.00 | 2.05 | 2.15 | 2.30 | 0.00 | - | 10 | 57 | 73.83% |
| SG241018C00040000 | 2024-06-26 2:04PM EDT | 40.00 | 1.55 | 1.95 | 2.35 | 0.00 | - | 5 | 344 | 75.81% |
| SG241018C00041000 | 2024-06-27 10:42AM EDT | 41.00 | 1.50 | 1.80 | 1.95 | 0.00 | - | 32 | 1 | 74.17% |
| SG241018C00042000 | 2024-06-27 10:43AM EDT | 42.00 | 1.35 | 1.65 | 1.80 | 0.00 | - | 5 | 8 | 74.39% |
| SG241018C00043000 | 2024-06-27 3:40PM EDT | 43.00 | 1.45 | 1.50 | 1.65 | 0.00 | - | 21 | 69 | 74.37% |
| SG241018C00044000 | 2024-06-13 11:32AM EDT | 44.00 | 2.85 | 1.35 | 1.50 | 0.00 | - | 1 | 2 | 74.12% |
| SG241018C00045000 | 2024-06-27 2:52PM EDT | 45.00 | 1.22 | 1.25 | 1.40 | 0.00 | - | 2 | 131 | 74.61% |
| SG241018C00046000 | 2024-06-17 11:47AM EDT | 46.00 | 1.27 | 1.15 | 1.30 | 0.00 | - | 1 | 16 | 74.90% |
| SG241018C00047000 | 2024-06-20 1:24PM EDT | 47.00 | 1.11 | 1.05 | 1.20 | 0.00 | - | 35 | 21 | 75.02% |
| SG241018C00048000 | 2024-06-20 1:38PM EDT | 48.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | - | 30 | 74.95% |
| SG241018C00049000 | 2024-06-17 10:03AM EDT | 49.00 | 1.10 | 0.90 | 1.00 | 0.00 | - | 1 | 12 | 75.24% |
| SG241018C00050000 | 2024-06-28 10:39AM EDT | 50.00 | 0.85 | 0.80 | 0.90 | +0.25 | +41.67% | 10 | 235 | 74.80% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SG241018P00007000 | 2024-02-20 2:32PM EDT | 7.00 | 0.40 | 0.00 | 1.25 | 0.00 | - | - | 5 | 199.22% |
| SG241018P00009000 | 2024-06-03 11:18AM EDT | 9.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 2 | 53 | 107.81% |
| SG241018P00010000 | 2024-03-21 10:12AM EDT | 10.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 0 | 136.43% |
| SG241018P00011000 | 2024-04-10 9:49AM EDT | 11.00 | 0.35 | 0.00 | 2.05 | 0.00 | - | 3 | 32 | 163.18% |
| SG241018P00012000 | 2024-06-14 2:23PM EDT | 12.00 | 0.70 | 0.00 | 0.95 | 0.00 | - | 4 | 10 | 120.90% |
| SG241018P00013000 | 2024-06-10 12:08PM EDT | 13.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 122 | 107.03% |
| SG241018P00014000 | 2024-04-23 3:55PM EDT | 14.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| SG241018P00015000 | 2024-06-20 1:22PM EDT | 15.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 53 | 83.40% |
| SG241018P00016000 | 2024-05-14 9:30AM EDT | 16.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| SG241018P00017000 | 2024-05-10 1:01PM EDT | 17.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 4 | 70 | 71.88% |
| SG241018P00018000 | 2024-06-17 12:44PM EDT | 18.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 100 | 150 | 74.32% |
| SG241018P00019000 | 2024-05-16 3:56PM EDT | 19.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 7 | 22 | 73.78% |
| SG241018P00020000 | 2024-06-21 9:38AM EDT | 20.00 | 1.05 | 0.70 | 0.85 | 0.00 | - | 1 | 319 | 72.36% |
| SG241018P00021000 | 2024-06-26 11:34AM EDT | 21.00 | 1.20 | 0.90 | 1.05 | 0.00 | - | 2 | 71 | 71.73% |
| SG241018P00022000 | 2024-06-21 11:07AM EDT | 22.00 | 1.45 | 1.15 | 1.30 | 0.00 | - | 3 | 18 | 71.53% |
| SG241018P00023000 | 2024-06-28 11:00AM EDT | 23.00 | 1.55 | 1.40 | 1.55 | -0.08 | -4.91% | 11 | 80 | 70.56% |
| SG241018P00024000 | 2024-06-26 3:37PM EDT | 24.00 | 2.20 | 1.45 | 1.85 | 0.00 | - | 11 | 77 | 67.38% |
| SG241018P00025000 | 2024-06-27 3:26PM EDT | 25.00 | 2.30 | 2.05 | 2.25 | 0.00 | - | 25 | 123 | 70.12% |
| SG241018P00026000 | 2024-06-28 10:52AM EDT | 26.00 | 2.55 | 2.45 | 2.60 | -0.40 | -13.56% | 5 | 38 | 69.56% |
| SG241018P00027000 | 2024-06-26 3:38PM EDT | 27.00 | 3.50 | 2.85 | 3.10 | 0.00 | - | 7 | 149 | 69.68% |
| SG241018P00028000 | 2024-06-27 2:59PM EDT | 28.00 | 3.60 | 3.30 | 4.30 | 0.00 | - | 31 | 21 | 75.20% |
| SG241018P00029000 | 2024-06-27 9:53AM EDT | 29.00 | 4.60 | 3.80 | 4.20 | 0.00 | - | 5 | 273 | 70.04% |
| SG241018P00030000 | 2024-06-27 2:36PM EDT | 30.00 | 4.80 | 4.30 | 4.60 | 0.00 | - | 16 | 122 | 68.43% |
| SG241018P00031000 | 2024-06-27 2:45PM EDT | 31.00 | 5.30 | 4.90 | 5.10 | 0.00 | - | 11 | 112 | 67.87% |
| SG241018P00032000 | 2024-06-27 1:54PM EDT | 32.00 | 5.98 | 5.40 | 5.70 | 0.00 | - | 11 | 81 | 66.82% |
| SG241018P00033000 | 2024-06-11 10:40AM EDT | 33.00 | 5.20 | 6.10 | 6.40 | 0.00 | - | 15 | 107 | 67.55% |
| SG241018P00034000 | 2024-06-10 3:21PM EDT | 34.00 | 5.80 | 6.70 | 7.00 | 0.00 | - | 1 | 10 | 66.33% |
| SG241018P00035000 | 2024-06-28 9:39AM EDT | 35.00 | 7.59 | 7.00 | 7.70 | -0.41 | -5.12% | 2 | 144 | 63.09% |
| SG241018P00036000 | 2024-06-26 2:41PM EDT | 36.00 | 9.30 | 8.00 | 8.40 | 0.00 | - | 5 | 36 | 64.84% |
| SG241018P00037000 | 2024-06-26 11:26AM EDT | 37.00 | 10.00 | 8.90 | 9.20 | 0.00 | - | 8 | 59 | 66.26% |
| SG241018P00038000 | 2024-06-05 3:33PM EDT | 38.00 | 7.40 | 9.20 | 10.60 | 0.00 | - | 1 | 2 | 67.38% |
| SG241018P00040000 | 2024-06-25 1:45PM EDT | 40.00 | 11.80 | 10.80 | 12.30 | 0.00 | - | 2 | 106 | 67.94% |
| SG241018P00041000 | 2024-05-28 9:32AM EDT | 41.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SG241018P00045000 | 2024-06-14 3:58PM EDT | 45.00 | 14.67 | 14.60 | 16.00 | 0.00 | - | 2 | 1 | 53.52% |
© 2024 Yahoo. Todos os direitos reservados.