Mercado fechado

Sweetgreen, Inc. (SG)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
30,14+0,66 (+2,24%)
No fechamento: 04:01PM EDT
30,13 -0,01 (-0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SG250117C000025002024-03-21 10:52AM EDT2.5022.0017.6020.200.00-130.00%
SG250117C000050002024-03-08 11:26AM EDT5.0013.8019.7022.700.00-5370.00%
SG250117C000075002024-06-18 2:16PM EDT7.5024.1021.0024.800.00-5267114.45%
SG250117C000100002024-06-28 1:59PM EDT10.0020.2220.2021.20-1.83-8.30%2687110.25%
SG250117C000125002024-06-18 3:57PM EDT12.5019.6016.9020.600.00-388110.60%
SG250117C000150002024-06-21 10:46AM EDT15.0014.6015.2017.800.00-271998.19%
SG250117C000175002024-06-13 12:18PM EDT17.5017.5712.3015.600.00-10081479.93%
SG250117C000190002024-06-20 11:57AM EDT19.0012.9011.4014.300.00-1279.15%
SG250117C000200002024-06-17 9:50AM EDT20.0012.9412.1013.800.00-101,35392.80%
SG250117C000225002024-06-07 10:43AM EDT22.5014.5510.4011.900.00-53,00586.91%
SG250117C000240002024-06-27 9:36AM EDT24.008.509.609.900.00-5778.44%
SG250117C000250002024-06-28 9:59AM EDT25.008.609.009.30+0.80+10.26%101,68277.42%
SG250117C000260002024-06-05 2:10PM EDT26.0012.828.508.800.00--777.44%
SG250117C000270002024-06-26 1:48PM EDT27.006.907.908.300.00-691576.49%
SG250117C000280002024-06-17 9:46AM EDT28.008.507.507.800.00-1276.49%
SG250117C000300002024-06-28 3:25PM EDT30.006.706.606.90+0.60+9.84%2767975.66%
SG250117C000310002024-06-17 12:17PM EDT31.006.305.606.500.00-2872.00%
SG250117C000320002024-06-17 3:41PM EDT32.006.305.306.100.00-161,73672.14%
SG250117C000330002024-06-28 11:05AM EDT33.005.405.505.80+0.73+15.63%14275.42%
SG250117C000340002024-06-25 3:14PM EDT34.004.905.205.400.00-11475.07%
SG250117C000350002024-06-26 11:54AM EDT35.004.204.805.100.00-728674.54%
SG250117C000360002024-06-28 11:46AM EDT36.004.504.604.80-0.14-3.02%115174.90%
SG250117C000370002024-06-20 11:14AM EDT37.005.004.304.500.00-102474.54%
SG250117C000380002024-06-28 10:40AM EDT38.004.004.004.30-2.00-33.33%11274.55%
SG250117C000390002024-06-21 9:47AM EDT39.003.513.804.000.00-404074.39%
SG250117C000400002024-06-25 11:50AM EDT40.003.303.503.800.00-142474.07%
SG250117C000410002024-06-14 3:44PM EDT41.004.283.303.600.00-203974.17%
SG250117C000420002024-06-20 1:45PM EDT42.003.063.103.400.00-202174.15%
SG250117C000430002024-06-20 2:15PM EDT43.003.022.953.200.00-120874.24%
SG250117C000450002024-06-13 11:51AM EDT45.004.202.602.800.00-1673.78%
SG250117C000460002024-06-13 2:04PM EDT46.004.102.452.650.00-1114473.83%
SG250117C000470002024-05-21 11:05AM EDT47.003.401.502.500.00--268.48%
SG250117C000490002024-06-17 11:10AM EDT49.002.251.302.250.00-10011368.75%
SG250117C000500002024-06-20 12:33PM EDT50.002.101.952.100.00-109073.83%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SG250117P000025002024-06-05 1:41PM EDT2.500.050.000.200.00-2626173.83%
SG250117P000050002024-03-07 3:18PM EDT5.000.100.000.750.00-10186160.16%
SG250117P000075002024-06-21 9:30AM EDT7.500.150.000.400.00-1601108.59%
SG250117P000100002024-05-14 9:59AM EDT10.000.130.050.750.00-1153101.37%
SG250117P000125002024-05-24 3:55PM EDT12.500.350.150.800.00-235286.33%
SG250117P000150002024-06-27 11:07AM EDT15.000.700.500.650.00-1591774.51%
SG250117P000175002024-06-26 2:48PM EDT17.501.150.951.100.00-2831,67973.14%
SG250117P000190002024-06-05 12:22PM EDT19.001.201.251.450.00-2371.80%
SG250117P000200002024-06-26 3:46PM EDT20.001.801.551.700.00-611471.46%
SG250117P000210002024-06-21 3:21PM EDT21.002.191.851.950.00-141670.61%
SG250117P000225002024-06-21 11:48AM EDT22.502.732.302.450.00-226769.58%
SG250117P000240002024-05-21 12:50PM EDT24.002.413.203.400.00--874.10%
SG250117P000250002024-06-28 1:00PM EDT25.003.503.303.500.00-233,83369.21%
SG250117P000260002024-06-04 2:50PM EDT26.003.803.703.900.00-135068.26%
SG250117P000270002024-06-21 11:48AM EDT27.004.704.204.400.00-21,94568.26%
SG250117P000280002024-06-26 3:06PM EDT28.005.324.704.900.00-4010867.90%
SG250117P000290002024-06-20 11:14AM EDT29.005.305.205.400.00-205267.24%
SG250117P000300002024-06-20 11:14AM EDT30.005.805.706.000.00-2099866.87%
SG250117P000310002024-06-20 11:14AM EDT31.006.406.306.500.00-12466.21%
SG250117P000320002024-06-21 12:31PM EDT32.007.666.907.200.00-125066.43%
SG250117P000330002024-06-26 12:05PM EDT33.008.407.507.800.00-11165.80%
SG250117P000340002024-06-25 3:14PM EDT34.008.808.208.400.00-12265.50%
SG250117P000350002024-06-12 10:13AM EDT35.007.208.809.100.00-67764.97%
SG250117P000360002024-06-27 2:55PM EDT36.0010.009.409.800.00-11164.18%
SG250117P000390002024-06-13 1:28PM EDT39.009.8011.7012.000.00-699363.97%
SG250117P000400002024-06-14 10:18AM EDT40.0011.5012.5012.800.00-13064.09%
SG250117P000410002024-06-13 12:38PM EDT41.0011.3013.2014.300.00-678567.63%
SG250117P000420002024-06-06 10:36AM EDT42.0012.0014.0014.400.00--2363.18%
SG250117P000430002024-06-05 2:57PM EDT43.0012.0013.9016.000.00--1362.13%
SG250117P000440002024-06-06 10:36AM EDT44.0013.5015.5016.000.00--861.52%
SG250117P000450002024-06-05 11:13AM EDT45.0015.1016.2017.600.00--165.41%