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
60.714,86 -774,13 (-1,26%)
Sweetgreen, Inc. (SG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SG260116C00003000 | 2024-02-20 11:13AM EDT | 3.00 | 9.00 | 20.40 | 23.70 | 0.00 | - | 5 | 85 | 0.00% |
| SG260116C00005000 | 2024-05-10 9:51AM EDT | 5.00 | 28.78 | 25.80 | 29.00 | 0.00 | - | 1 | 7 | 178.03% |
| SG260116C00008000 | 2024-06-28 9:49AM EDT | 8.00 | 22.75 | 21.00 | 24.40 | -5.25 | -18.75% | 1 | 35 | 78.32% |
| SG260116C00010000 | 2024-06-12 11:23AM EDT | 10.00 | 25.17 | 19.50 | 24.00 | 0.00 | - | 3 | 54 | 92.02% |
| SG260116C00012000 | 2024-06-10 3:04PM EDT | 12.00 | 22.20 | 19.80 | 21.70 | 0.00 | - | 1 | 138 | 96.14% |
| SG260116C00015000 | 2024-06-27 11:20AM EDT | 15.00 | 16.70 | 16.40 | 19.90 | 0.00 | - | 1 | 55 | 82.50% |
| SG260116C00017000 | 2024-05-14 9:35AM EDT | 17.00 | 20.00 | 18.80 | 22.60 | 0.00 | - | 1 | 26 | 126.76% |
| SG260116C00020000 | 2024-06-26 10:35AM EDT | 20.00 | 14.40 | 14.90 | 15.90 | 0.00 | - | 2 | 66 | 80.32% |
| SG260116C00022000 | 2024-06-17 11:26AM EDT | 22.00 | 14.40 | 14.10 | 16.90 | 0.00 | - | 100 | 100 | 89.62% |
| SG260116C00025000 | 2024-06-21 12:41PM EDT | 25.00 | 12.30 | 12.50 | 13.20 | 0.00 | - | 1 | 77 | 76.47% |
| SG260116C00027000 | 2024-06-27 9:37AM EDT | 27.00 | 11.01 | 11.90 | 12.30 | 0.00 | - | 1 | 33 | 76.47% |
| SG260116C00030000 | 2024-06-20 12:09PM EDT | 30.00 | 11.10 | 10.80 | 11.20 | 0.00 | - | 15 | 24 | 75.82% |
| SG260116C00032000 | 2024-06-17 12:26PM EDT | 32.00 | 10.60 | 10.10 | 10.50 | 0.00 | - | 4 | 39 | 75.21% |
| SG260116C00035000 | 2024-06-26 9:52AM EDT | 35.00 | 9.30 | 7.20 | 10.60 | 0.00 | - | 2 | 387 | 71.33% |
| SG260116C00037000 | 2024-06-11 2:51PM EDT | 37.00 | 11.35 | 8.60 | 9.00 | 0.00 | - | 5 | 12 | 74.19% |
| SG260116C00040000 | 2024-06-21 2:28PM EDT | 40.00 | 7.55 | 7.80 | 8.20 | 0.00 | - | 7 | 54 | 73.54% |
| SG260116C00042000 | 2024-06-13 11:57AM EDT | 42.00 | 9.99 | 7.30 | 7.70 | 0.00 | - | 50 | 175 | 73.05% |
| SG260116C00045000 | 2024-05-29 3:56PM EDT | 45.00 | 6.50 | 6.70 | 7.10 | 0.00 | - | 3 | 4 | 72.95% |
| SG260116C00047000 | 2024-06-25 3:49PM EDT | 47.00 | 6.00 | 6.30 | 6.60 | 0.00 | - | 24 | 44 | 72.34% |
| SG260116C00050000 | 2024-06-28 9:52AM EDT | 50.00 | 5.84 | 5.70 | 6.20 | +0.74 | +14.51% | 4 | 110 | 72.29% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SG260116P00003000 | 2023-11-21 4:53PM EDT | 3.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 301.56% |
| SG260116P00005000 | 2024-05-10 1:58PM EDT | 5.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | 3 | 344 | 179.69% |
| SG260116P00008000 | 2024-02-08 10:30AM EDT | 8.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 7 | 1 | 132.13% |
| SG260116P00010000 | 2024-06-26 9:40AM EDT | 10.00 | 0.60 | 0.40 | 1.50 | 0.00 | - | 25 | 76 | 76.76% |
| SG260116P00012000 | 2024-06-26 9:40AM EDT | 12.00 | 1.20 | 1.20 | 1.40 | 0.00 | - | 9 | 20 | 72.66% |
| SG260116P00015000 | 2024-06-26 9:40AM EDT | 15.00 | 2.05 | 1.95 | 2.15 | 0.00 | - | 271 | 675 | 69.17% |
| SG260116P00017000 | 2024-06-25 3:42PM EDT | 17.00 | 2.80 | 2.60 | 2.80 | 0.00 | - | 141 | 198 | 67.80% |
| SG260116P00020000 | 2024-06-25 3:44PM EDT | 20.00 | 4.00 | 3.70 | 4.00 | 0.00 | - | 26 | 49 | 66.16% |
| SG260116P00022000 | 2024-06-28 9:52AM EDT | 22.00 | 4.85 | 4.60 | 4.80 | -1.70 | -25.95% | 2 | 4 | 64.98% |
| SG260116P00025000 | 2024-05-24 10:39AM EDT | 25.00 | 6.10 | 6.40 | 6.70 | 0.00 | - | 1 | 17 | 66.89% |
| SG260116P00027000 | 2024-06-21 3:29PM EDT | 27.00 | 7.60 | 7.10 | 7.40 | 0.00 | - | 50 | 51 | 63.12% |
| SG260116P00030000 | 2024-06-05 1:48PM EDT | 30.00 | 7.85 | 8.80 | 9.10 | 0.00 | - | 4 | 11 | 61.84% |
| SG260116P00032000 | 2024-06-20 12:59PM EDT | 32.00 | 10.57 | 10.00 | 10.30 | 0.00 | - | 20 | 20 | 60.96% |
| SG260116P00035000 | 2024-05-29 10:23AM EDT | 35.00 | 12.30 | 12.10 | 12.40 | 0.00 | - | 1 | 2 | 61.01% |
| SG260116P00045000 | 2024-06-05 3:32PM EDT | 45.00 | 17.00 | 19.10 | 20.30 | 0.00 | - | - | 1 | 59.19% |
© 2024 Yahoo. Todos os direitos reservados.