Mercado fechará em 3 h 13 min
BOVESPA
119.487,17 -175,21 (-0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.157,69 -65,25 (-0,12%) PETROLEO CRU
79,71 +1,26 (+1,61%) OURO
2.331,00 -18,10 (-0,77%) Bitcoin USD
65.902,49 -632,30 (-0,95%)
Sweetgreen, Inc. (SG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:47PM EDT. Mercado aberto.
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 | 2024-05-10 9:51AM EDT | 7.50 | 26.00 | 23.00 | 27.40 | 0.00 | - | 1 | 272 | 225.59% |
| SG250117C00010000 | 2024-06-13 12:02PM EDT | 10.00 | 24.20 | 20.00 | 21.00 | 0.00 | - | 300 | 696 | 92.29% |
| SG250117C00012500 | 2024-06-14 1:12PM EDT | 12.50 | 19.98 | 17.60 | 18.90 | 0.00 | - | 9 | 85 | 87.26% |
| SG250117C00015000 | 2024-06-14 11:55AM EDT | 15.00 | 17.90 | 15.40 | 16.60 | 0.00 | - | 1 | 719 | 79.88% |
| SG250117C00017500 | 2024-06-13 12:18PM EDT | 17.50 | 17.57 | 13.80 | 14.60 | 0.00 | - | 100 | 814 | 82.03% |
| SG250117C00019000 | 2024-06-05 1:17PM EDT | 19.00 | 16.70 | 12.70 | 13.60 | 0.00 | - | 1 | 1 | 81.64% |
| SG250117C00020000 | 2024-06-13 12:18PM EDT | 20.00 | 12.94 | 12.10 | 12.80 | -2.71 | -17.32% | 10 | 1,358 | 80.76% |
| SG250117C00022500 | 2024-06-07 10:43AM EDT | 22.50 | 14.55 | 10.50 | 11.20 | 0.00 | - | 5 | 3,005 | 79.37% |
| SG250117C00024000 | 2024-05-13 10:02AM EDT | 24.00 | 13.10 | 12.30 | 13.10 | 0.00 | - | 1 | 1 | 115.94% |
| SG250117C00025000 | 2024-06-17 10:40AM EDT | 25.00 | 8.60 | 9.30 | 9.70 | -4.02 | -31.85% | 5 | 1,679 | 79.25% |
| SG250117C00026000 | 2024-06-05 2:10PM EDT | 26.00 | 12.82 | 8.70 | 9.10 | 0.00 | - | - | 7 | 77.86% |
| SG250117C00027000 | 2024-06-10 3:53PM EDT | 27.00 | 10.30 | 8.10 | 8.40 | 0.00 | - | 2 | 915 | 75.64% |
| SG250117C00028000 | 2024-06-17 9:46AM EDT | 28.00 | 8.50 | 7.70 | 8.30 | -3.03 | -26.28% | 1 | 1 | 77.98% |
| SG250117C00030000 | 2024-06-14 10:47AM EDT | 30.00 | 7.70 | 6.90 | 7.20 | -0.90 | -10.47% | 10 | 656 | 76.49% |
| SG250117C00031000 | 2024-06-17 12:17PM EDT | 31.00 | 6.30 | 6.30 | 6.60 | -3.67 | -36.81% | 2 | 8 | 74.01% |
| SG250117C00032000 | 2024-06-14 3:31PM EDT | 32.00 | 7.20 | 6.00 | 6.30 | 0.00 | - | 24 | 1,736 | 74.68% |
| SG250117C00033000 | 2024-06-11 10:57AM EDT | 33.00 | 7.75 | 5.50 | 6.10 | 0.00 | - | 6 | 27 | 74.56% |
| SG250117C00034000 | 2024-06-14 2:08PM EDT | 34.00 | 6.50 | 5.40 | 5.70 | 0.00 | - | 1 | 15 | 75.32% |
| SG250117C00035000 | 2024-06-17 10:29AM EDT | 35.00 | 5.00 | 5.00 | 5.70 | -1.34 | -21.14% | 1 | 285 | 76.42% |
| SG250117C00036000 | 2024-06-17 12:23PM EDT | 36.00 | 4.50 | 4.70 | 4.90 | -1.40 | -23.73% | 2 | 128 | 73.56% |
| SG250117C00037000 | 2024-06-04 11:38AM EDT | 37.00 | 4.60 | 4.50 | 4.80 | 0.00 | - | 14 | 14 | 74.83% |
| SG250117C00038000 | 2024-06-13 11:54AM EDT | 38.00 | 6.00 | 4.20 | 4.50 | 0.00 | - | 1 | 12 | 74.32% |
| SG250117C00040000 | 2024-06-14 3:55PM EDT | 40.00 | 4.50 | 3.80 | 4.10 | 0.00 | - | 8 | 421 | 75.02% |
| SG250117C00041000 | 2024-06-14 3:44PM EDT | 41.00 | 4.28 | 3.50 | 3.80 | 0.00 | - | 20 | 39 | 74.05% |
| SG250117C00042000 | 2024-06-12 11:16AM EDT | 42.00 | 4.90 | 3.20 | 3.50 | 0.00 | - | - | 2 | 72.93% |
| SG250117C00043000 | 2024-06-14 1:31PM EDT | 43.00 | 4.00 | 3.20 | 3.40 | 0.00 | - | 1 | 8 | 74.49% |
| SG250117C00045000 | 2024-06-13 11:51AM EDT | 45.00 | 4.20 | 2.85 | 3.10 | 0.00 | - | 1 | 6 | 74.73% |
| SG250117C00046000 | 2024-06-13 2:04PM EDT | 46.00 | 4.10 | 2.70 | 2.90 | 0.00 | - | 11 | 144 | 74.52% |
| SG250117C00047000 | 2024-05-21 11:05AM EDT | 47.00 | 3.40 | 2.50 | 2.85 | 0.00 | - | - | 2 | 74.80% |
| SG250117C00049000 | 2024-06-17 11:10AM EDT | 49.00 | 2.25 | 2.25 | 2.45 | -1.85 | -45.12% | 100 | 13 | 74.17% |
| SG250117C00050000 | 2024-06-17 10:33AM EDT | 50.00 | 2.25 | 2.10 | 2.30 | -1.15 | -33.82% | 26 | 84 | 73.85% |
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 | 0.10 | 0.00 | - | 2 | 626 | 151.56% |
| SG250117P00005000 | 2024-03-07 3:18PM EDT | 5.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 186 | 155.86% |
| SG250117P00007500 | 2024-06-14 1:14PM EDT | 7.50 | 0.09 | 0.05 | 0.15 | 0.00 | - | 4 | 600 | 93.16% |
| SG250117P00010000 | 2024-05-14 9:59AM EDT | 10.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 153 | 98.63% |
| SG250117P00012500 | 2024-05-24 3:55PM EDT | 12.50 | 0.35 | 0.05 | 0.95 | 0.00 | - | 2 | 352 | 85.16% |
| SG250117P00015000 | 2024-06-14 1:14PM EDT | 15.00 | 0.51 | 0.60 | 0.80 | 0.00 | - | 4 | 884 | 76.76% |
| SG250117P00017500 | 2024-06-17 10:23AM EDT | 17.50 | 1.15 | 1.05 | 1.25 | +0.35 | +43.75% | 10 | 1,932 | 74.17% |
| SG250117P00019000 | 2024-06-05 12:22PM EDT | 19.00 | 1.20 | 1.40 | 1.60 | 0.00 | - | 2 | 3 | 72.95% |
| SG250117P00020000 | 2024-06-17 12:14PM EDT | 20.00 | 1.80 | 1.65 | 1.85 | +0.27 | +17.65% | 10 | 112 | 71.92% |
| SG250117P00021000 | 2024-06-05 2:55PM EDT | 21.00 | 1.39 | 1.95 | 2.15 | 0.00 | - | - | 2 | 71.34% |
| SG250117P00022500 | 2024-06-05 2:33PM EDT | 22.50 | 1.84 | 2.45 | 2.70 | 0.00 | - | 3 | 265 | 70.83% |
| SG250117P00024000 | 2024-05-21 12:50PM EDT | 24.00 | 2.41 | 3.00 | 3.30 | 0.00 | - | - | 8 | 70.12% |
| SG250117P00025000 | 2024-06-05 2:46PM EDT | 25.00 | 2.49 | 3.40 | 3.70 | 0.00 | - | 4 | 1,008 | 69.43% |
| SG250117P00026000 | 2024-06-04 2:50PM EDT | 26.00 | 3.80 | 3.80 | 4.10 | 0.00 | - | 13 | 50 | 68.43% |
| SG250117P00027000 | 2024-06-13 10:55AM EDT | 27.00 | 3.35 | 4.30 | 4.60 | 0.00 | - | 1 | 1,930 | 68.38% |
| SG250117P00028000 | 2024-06-07 12:30PM EDT | 28.00 | 3.90 | 4.70 | 5.00 | 0.00 | - | 1 | 69 | 66.82% |
| SG250117P00029000 | 2024-06-06 1:52PM EDT | 29.00 | 4.30 | 5.20 | 5.60 | 0.00 | - | 22 | 32 | 66.72% |
| SG250117P00030000 | 2024-06-12 9:30AM EDT | 30.00 | 4.70 | 5.90 | 6.20 | 0.00 | - | 4 | 993 | 67.48% |
| SG250117P00031000 | 2024-06-10 1:05PM EDT | 31.00 | 5.60 | 6.20 | 6.80 | 0.00 | - | 1 | 15 | 65.72% |
| SG250117P00032000 | 2024-06-10 2:38PM EDT | 32.00 | 6.09 | 7.00 | 7.30 | 0.00 | - | 221 | 245 | 65.92% |
| SG250117P00034000 | 2024-06-13 10:55AM EDT | 34.00 | 6.78 | 8.30 | 8.60 | 0.00 | - | 1 | 12 | 65.60% |
| SG250117P00035000 | 2024-06-12 10:13AM EDT | 35.00 | 7.20 | 8.90 | 9.20 | 0.00 | - | 6 | 77 | 64.55% |
| SG250117P00036000 | 2024-06-17 10:12AM EDT | 36.00 | 9.70 | 9.60 | 9.90 | +0.90 | +10.23% | 2 | 9 | 64.36% |
| SG250117P00039000 | 2024-06-13 1:28PM EDT | 39.00 | 9.80 | 11.50 | 12.10 | 0.00 | - | 69 | 93 | 62.01% |
| SG250117P00040000 | 2024-06-14 10:18AM EDT | 40.00 | 11.50 | 12.20 | 12.80 | 0.00 | - | 1 | 30 | 60.99% |
| SG250117P00041000 | 2024-06-13 12:38PM EDT | 41.00 | 11.30 | 13.40 | 13.80 | 0.00 | - | 67 | 85 | 64.43% |
| SG250117P00042000 | 2024-06-06 10:36AM EDT | 42.00 | 12.00 | 14.00 | 14.40 | 0.00 | - | - | 23 | 61.89% |
| SG250117P00043000 | 2024-06-05 2:57PM EDT | 43.00 | 12.00 | 14.90 | 15.60 | 0.00 | - | - | 13 | 64.58% |
| SG250117P00044000 | 2024-06-06 10:36AM EDT | 44.00 | 13.50 | 15.60 | 16.50 | 0.00 | - | - | 8 | 64.11% |
| SG250117P00045000 | 2024-06-05 11:13AM EDT | 45.00 | 15.10 | 16.40 | 17.10 | 0.00 | - | - | 1 | 62.18% |
© 2024 Yahoo. Todos os direitos reservados.