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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SG250117C00002500 | 2024-03-21 10:52AM EDT | 2.50 | 22.00 | 17.60 | 20.20 | 0.00 | - | 1 | 3 | 0.00% |
| SG250117C00005000 | 2024-03-08 11:26AM EDT | 5.00 | 13.80 | 19.70 | 22.70 | 0.00 | - | 5 | 37 | 0.00% |
| SG250117C00007500 | 2024-06-18 2:16PM EDT | 7.50 | 24.10 | 21.00 | 24.80 | 0.00 | - | 5 | 267 | 114.45% |
| SG250117C00010000 | 2024-06-28 1:59PM EDT | 10.00 | 20.22 | 20.20 | 21.20 | -1.83 | -8.30% | 2 | 687 | 110.25% |
| SG250117C00012500 | 2024-06-18 3:57PM EDT | 12.50 | 19.60 | 16.90 | 20.60 | 0.00 | - | 3 | 88 | 110.60% |
| SG250117C00015000 | 2024-06-21 10:46AM EDT | 15.00 | 14.60 | 15.20 | 17.80 | 0.00 | - | 2 | 719 | 98.19% |
| SG250117C00017500 | 2024-06-13 12:18PM EDT | 17.50 | 17.57 | 12.30 | 15.60 | 0.00 | - | 100 | 814 | 79.93% |
| SG250117C00019000 | 2024-06-20 11:57AM EDT | 19.00 | 12.90 | 11.40 | 14.30 | 0.00 | - | 1 | 2 | 79.15% |
| SG250117C00020000 | 2024-06-17 9:50AM EDT | 20.00 | 12.94 | 12.10 | 13.80 | 0.00 | - | 10 | 1,353 | 92.80% |
| SG250117C00022500 | 2024-06-07 10:43AM EDT | 22.50 | 14.55 | 10.40 | 11.90 | 0.00 | - | 5 | 3,005 | 86.91% |
| SG250117C00024000 | 2024-06-27 9:36AM EDT | 24.00 | 8.50 | 9.60 | 9.90 | 0.00 | - | 5 | 7 | 78.44% |
| SG250117C00025000 | 2024-06-28 9:59AM EDT | 25.00 | 8.60 | 9.00 | 9.30 | +0.80 | +10.26% | 10 | 1,682 | 77.42% |
| SG250117C00026000 | 2024-06-05 2:10PM EDT | 26.00 | 12.82 | 8.50 | 8.80 | 0.00 | - | - | 7 | 77.44% |
| SG250117C00027000 | 2024-06-26 1:48PM EDT | 27.00 | 6.90 | 7.90 | 8.30 | 0.00 | - | 6 | 915 | 76.49% |
| SG250117C00028000 | 2024-06-17 9:46AM EDT | 28.00 | 8.50 | 7.50 | 7.80 | 0.00 | - | 1 | 2 | 76.49% |
| SG250117C00030000 | 2024-06-28 3:25PM EDT | 30.00 | 6.70 | 6.60 | 6.90 | +0.60 | +9.84% | 27 | 679 | 75.66% |
| SG250117C00031000 | 2024-06-17 12:17PM EDT | 31.00 | 6.30 | 5.60 | 6.50 | 0.00 | - | 2 | 8 | 72.00% |
| SG250117C00032000 | 2024-06-17 3:41PM EDT | 32.00 | 6.30 | 5.30 | 6.10 | 0.00 | - | 16 | 1,736 | 72.14% |
| SG250117C00033000 | 2024-06-28 11:05AM EDT | 33.00 | 5.40 | 5.50 | 5.80 | +0.73 | +15.63% | 1 | 42 | 75.42% |
| SG250117C00034000 | 2024-06-25 3:14PM EDT | 34.00 | 4.90 | 5.20 | 5.40 | 0.00 | - | 1 | 14 | 75.07% |
| SG250117C00035000 | 2024-06-26 11:54AM EDT | 35.00 | 4.20 | 4.80 | 5.10 | 0.00 | - | 7 | 286 | 74.54% |
| SG250117C00036000 | 2024-06-28 11:46AM EDT | 36.00 | 4.50 | 4.60 | 4.80 | -0.14 | -3.02% | 1 | 151 | 74.90% |
| SG250117C00037000 | 2024-06-20 11:14AM EDT | 37.00 | 5.00 | 4.30 | 4.50 | 0.00 | - | 10 | 24 | 74.54% |
| SG250117C00038000 | 2024-06-28 10:40AM EDT | 38.00 | 4.00 | 4.00 | 4.30 | -2.00 | -33.33% | 1 | 12 | 74.55% |
| SG250117C00039000 | 2024-06-21 9:47AM EDT | 39.00 | 3.51 | 3.80 | 4.00 | 0.00 | - | 40 | 40 | 74.39% |
| SG250117C00040000 | 2024-06-25 11:50AM EDT | 40.00 | 3.30 | 3.50 | 3.80 | 0.00 | - | 1 | 424 | 74.07% |
| SG250117C00041000 | 2024-06-14 3:44PM EDT | 41.00 | 4.28 | 3.30 | 3.60 | 0.00 | - | 20 | 39 | 74.17% |
| SG250117C00042000 | 2024-06-20 1:45PM EDT | 42.00 | 3.06 | 3.10 | 3.40 | 0.00 | - | 20 | 21 | 74.15% |
| SG250117C00043000 | 2024-06-20 2:15PM EDT | 43.00 | 3.02 | 2.95 | 3.20 | 0.00 | - | 1 | 208 | 74.24% |
| SG250117C00045000 | 2024-06-13 11:51AM EDT | 45.00 | 4.20 | 2.60 | 2.80 | 0.00 | - | 1 | 6 | 73.78% |
| SG250117C00046000 | 2024-06-13 2:04PM EDT | 46.00 | 4.10 | 2.45 | 2.65 | 0.00 | - | 11 | 144 | 73.83% |
| SG250117C00047000 | 2024-05-21 11:05AM EDT | 47.00 | 3.40 | 1.50 | 2.50 | 0.00 | - | - | 2 | 68.48% |
| SG250117C00049000 | 2024-06-17 11:10AM EDT | 49.00 | 2.25 | 1.30 | 2.25 | 0.00 | - | 100 | 113 | 68.75% |
| SG250117C00050000 | 2024-06-20 12:33PM EDT | 50.00 | 2.10 | 1.95 | 2.10 | 0.00 | - | 10 | 90 | 73.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SG250117P00002500 | 2024-06-05 1:41PM EDT | 2.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 626 | 173.83% |
| SG250117P00005000 | 2024-03-07 3:18PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 186 | 160.16% |
| SG250117P00007500 | 2024-06-21 9:30AM EDT | 7.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 601 | 108.59% |
| SG250117P00010000 | 2024-05-14 9:59AM EDT | 10.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 153 | 101.37% |
| SG250117P00012500 | 2024-05-24 3:55PM EDT | 12.50 | 0.35 | 0.15 | 0.80 | 0.00 | - | 2 | 352 | 86.33% |
| SG250117P00015000 | 2024-06-27 11:07AM EDT | 15.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 15 | 917 | 74.51% |
| SG250117P00017500 | 2024-06-26 2:48PM EDT | 17.50 | 1.15 | 0.95 | 1.10 | 0.00 | - | 283 | 1,679 | 73.14% |
| SG250117P00019000 | 2024-06-05 12:22PM EDT | 19.00 | 1.20 | 1.25 | 1.45 | 0.00 | - | 2 | 3 | 71.80% |
| SG250117P00020000 | 2024-06-26 3:46PM EDT | 20.00 | 1.80 | 1.55 | 1.70 | 0.00 | - | 6 | 114 | 71.46% |
| SG250117P00021000 | 2024-06-21 3:21PM EDT | 21.00 | 2.19 | 1.85 | 1.95 | 0.00 | - | 14 | 16 | 70.61% |
| SG250117P00022500 | 2024-06-21 11:48AM EDT | 22.50 | 2.73 | 2.30 | 2.45 | 0.00 | - | 2 | 267 | 69.58% |
| SG250117P00024000 | 2024-05-21 12:50PM EDT | 24.00 | 2.41 | 3.20 | 3.40 | 0.00 | - | - | 8 | 74.10% |
| SG250117P00025000 | 2024-06-28 1:00PM EDT | 25.00 | 3.50 | 3.30 | 3.50 | 0.00 | - | 23 | 3,833 | 69.21% |
| SG250117P00026000 | 2024-06-04 2:50PM EDT | 26.00 | 3.80 | 3.70 | 3.90 | 0.00 | - | 13 | 50 | 68.26% |
| SG250117P00027000 | 2024-06-21 11:48AM EDT | 27.00 | 4.70 | 4.20 | 4.40 | 0.00 | - | 2 | 1,945 | 68.26% |
| SG250117P00028000 | 2024-06-26 3:06PM EDT | 28.00 | 5.32 | 4.70 | 4.90 | 0.00 | - | 40 | 108 | 67.90% |
| SG250117P00029000 | 2024-06-20 11:14AM EDT | 29.00 | 5.30 | 5.20 | 5.40 | 0.00 | - | 20 | 52 | 67.24% |
| SG250117P00030000 | 2024-06-20 11:14AM EDT | 30.00 | 5.80 | 5.70 | 6.00 | 0.00 | - | 20 | 998 | 66.87% |
| SG250117P00031000 | 2024-06-20 11:14AM EDT | 31.00 | 6.40 | 6.30 | 6.50 | 0.00 | - | 1 | 24 | 66.21% |
| SG250117P00032000 | 2024-06-21 12:31PM EDT | 32.00 | 7.66 | 6.90 | 7.20 | 0.00 | - | 1 | 250 | 66.43% |
| SG250117P00033000 | 2024-06-26 12:05PM EDT | 33.00 | 8.40 | 7.50 | 7.80 | 0.00 | - | 1 | 11 | 65.80% |
| SG250117P00034000 | 2024-06-25 3:14PM EDT | 34.00 | 8.80 | 8.20 | 8.40 | 0.00 | - | 1 | 22 | 65.50% |
| SG250117P00035000 | 2024-06-12 10:13AM EDT | 35.00 | 7.20 | 8.80 | 9.10 | 0.00 | - | 6 | 77 | 64.97% |
| SG250117P00036000 | 2024-06-27 2:55PM EDT | 36.00 | 10.00 | 9.40 | 9.80 | 0.00 | - | 1 | 11 | 64.18% |
| SG250117P00039000 | 2024-06-13 1:28PM EDT | 39.00 | 9.80 | 11.70 | 12.00 | 0.00 | - | 69 | 93 | 63.97% |
| SG250117P00040000 | 2024-06-14 10:18AM EDT | 40.00 | 11.50 | 12.50 | 12.80 | 0.00 | - | 1 | 30 | 64.09% |
| SG250117P00041000 | 2024-06-13 12:38PM EDT | 41.00 | 11.30 | 13.20 | 14.30 | 0.00 | - | 67 | 85 | 67.63% |
| SG250117P00042000 | 2024-06-06 10:36AM EDT | 42.00 | 12.00 | 14.00 | 14.40 | 0.00 | - | - | 23 | 63.18% |
| SG250117P00043000 | 2024-06-05 2:57PM EDT | 43.00 | 12.00 | 13.90 | 16.00 | 0.00 | - | - | 13 | 62.13% |
| SG250117P00044000 | 2024-06-06 10:36AM EDT | 44.00 | 13.50 | 15.50 | 16.00 | 0.00 | - | - | 8 | 61.52% |
| SG250117P00045000 | 2024-06-05 11:13AM EDT | 45.00 | 15.10 | 16.20 | 17.60 | 0.00 | - | - | 1 | 65.41% |
© 2024 Yahoo. Todos os direitos reservados.