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
60.769,92 -722,16 (-1,17%)
Sweetgreen, Inc. (SG)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240719C00007000 | 2023-12-27 3:25PM EDT | 7.00 | 4.70 | 3.80 | 4.00 | 0.00 | - | 3 | 3 | 0.00% |
| SG240719C00009000 | 2024-02-05 11:42AM EDT | 9.00 | 2.76 | 9.10 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| SG240719C00010000 | 2024-05-29 9:46AM EDT | 10.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SG240719C00011000 | 2024-05-09 3:32PM EDT | 11.00 | 13.08 | 21.00 | 22.50 | 0.00 | - | 1 | 274 | 540.04% |
| SG240719C00012000 | 2024-05-21 3:17PM EDT | 12.00 | 18.90 | 16.20 | 19.30 | 0.00 | - | 10 | 18 | 362.89% |
| SG240719C00013000 | 2024-05-10 9:53AM EDT | 13.00 | 20.22 | 19.00 | 20.90 | 0.00 | - | 2 | 981 | 479.69% |
| SG240719C00014000 | 2024-04-09 12:16PM EDT | 14.00 | 9.90 | 8.40 | 12.10 | 0.00 | - | 100 | 201 | 0.00% |
| SG240719C00015000 | 2024-05-09 9:48AM EDT | 15.00 | 8.40 | 17.10 | 18.90 | 0.00 | - | 20 | 452 | 418.16% |
| SG240719C00016000 | 2024-06-28 10:15AM EDT | 16.00 | 14.00 | 12.40 | 16.20 | -4.90 | -25.93% | 4 | 497 | 157.81% |
| SG240719C00017000 | 2024-06-17 3:47PM EDT | 17.00 | 13.53 | 12.60 | 15.20 | 0.00 | - | 10 | 369 | 214.26% |
| SG240719C00018000 | 2024-06-25 2:52PM EDT | 18.00 | 11.40 | 10.40 | 14.50 | 0.00 | - | 25 | 592 | 153.52% |
| SG240719C00019000 | 2024-05-31 12:21PM EDT | 19.00 | 10.93 | 9.70 | 13.50 | 0.00 | - | 25 | 559 | 155.66% |
| SG240719C00020000 | 2024-06-27 12:48PM EDT | 20.00 | 9.80 | 8.50 | 12.20 | 0.00 | - | 3 | 942 | 115.82% |
| SG240719C00021000 | 2024-06-06 9:32AM EDT | 21.00 | 14.20 | 7.80 | 11.20 | 0.00 | - | 1 | 553 | 120.02% |
| SG240719C00022000 | 2024-06-07 9:40AM EDT | 22.00 | 14.10 | 7.40 | 10.30 | 0.00 | - | 1 | 384 | 133.89% |
| SG240719C00023000 | 2024-06-27 1:59PM EDT | 23.00 | 6.60 | 5.20 | 9.30 | 0.00 | - | 1 | 146 | 71.48% |
| SG240719C00024000 | 2024-06-25 9:38AM EDT | 24.00 | 5.00 | 6.00 | 6.60 | 0.00 | - | 1 | 376 | 67.77% |
| SG240719C00025000 | 2024-06-28 3:59PM EDT | 25.00 | 5.40 | 4.10 | 7.00 | +0.61 | +12.73% | 11 | 687 | 76.95% |
| SG240719C00026000 | 2024-06-26 3:22PM EDT | 26.00 | 3.10 | 4.30 | 4.70 | 0.00 | - | 10 | 172 | 62.60% |
| SG240719C00027000 | 2024-06-28 9:41AM EDT | 27.00 | 3.60 | 3.50 | 4.30 | +0.10 | +2.86% | 2 | 178 | 71.09% |
| SG240719C00028000 | 2024-06-28 2:51PM EDT | 28.00 | 2.95 | 2.85 | 3.30 | +0.75 | +34.09% | 13 | 237 | 65.04% |
| SG240719C00029000 | 2024-06-28 11:24AM EDT | 29.00 | 2.20 | 2.25 | 2.45 | +0.10 | +4.76% | 69 | 228 | 60.84% |
| SG240719C00030000 | 2024-06-28 3:42PM EDT | 30.00 | 1.84 | 1.75 | 1.85 | +0.31 | +20.26% | 9 | 505 | 60.16% |
| SG240719C00031000 | 2024-06-28 12:57PM EDT | 31.00 | 1.13 | 1.30 | 1.45 | -0.07 | -5.83% | 37 | 317 | 60.64% |
| SG240719C00032000 | 2024-06-28 2:15PM EDT | 32.00 | 1.00 | 0.95 | 1.10 | +0.13 | +14.94% | 11 | 427 | 60.74% |
| SG240719C00033000 | 2024-06-28 12:13PM EDT | 33.00 | 0.75 | 0.65 | 0.85 | +0.14 | +22.95% | 40 | 1,448 | 60.89% |
| SG240719C00034000 | 2024-06-28 2:53PM EDT | 34.00 | 0.55 | 0.45 | 0.65 | 0.00 | - | 80 | 417 | 61.52% |
| SG240719C00035000 | 2024-06-28 2:01PM EDT | 35.00 | 0.35 | 0.35 | 0.45 | -0.04 | -10.26% | 74 | 925 | 62.11% |
| SG240719C00036000 | 2024-06-28 1:38PM EDT | 36.00 | 0.25 | 0.20 | 0.40 | +0.07 | +38.89% | 2 | 345 | 63.48% |
| SG240719C00037000 | 2024-06-26 11:55AM EDT | 37.00 | 0.12 | 0.15 | 0.25 | 0.00 | - | 5 | 347 | 62.70% |
| SG240719C00038000 | 2024-06-27 9:51AM EDT | 38.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 15 | 432 | 64.06% |
| SG240719C00039000 | 2024-06-27 2:38PM EDT | 39.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 409 | 63.87% |
| SG240719C00040000 | 2024-06-26 9:43AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 547 | 92.97% |
| SG240719C00041000 | 2024-06-26 9:47AM EDT | 41.00 | 0.27 | 0.05 | 0.70 | 0.00 | - | 4 | 89 | 98.54% |
| SG240719C00042000 | 2024-06-28 3:06PM EDT | 42.00 | 0.24 | 0.00 | 0.45 | +0.17 | +242.86% | 52 | 137 | 91.80% |
| SG240719C00043000 | 2024-06-24 10:14AM EDT | 43.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 50 | 123 | 85.55% |
| SG240719C00044000 | 2024-06-26 12:13PM EDT | 44.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 82.03% |
| SG240719C00045000 | 2024-06-24 2:20PM EDT | 45.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 5 | 112.50% |
| SG240719C00046000 | 2024-06-17 3:12PM EDT | 46.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 123.24% |
| SG240719C00047000 | 2024-06-17 3:14PM EDT | 47.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 44 | 44 | 127.73% |
| SG240719C00048000 | 2024-06-20 2:49PM EDT | 48.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 104 | 120.70% |
| SG240719C00049000 | 2024-05-21 3:17PM EDT | 49.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 0 | 136.13% |
| SG240719C00050000 | 2024-06-28 11:14AM EDT | 50.00 | 0.16 | 0.00 | 0.40 | +0.06 | +60.00% | 8 | 134 | 123.05% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240719P00005000 | 2024-03-13 2:38PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 400 | 1,558 | 315.63% |
| SG240719P00006000 | 2024-04-23 10:23AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 50.00% |
| SG240719P00007000 | 2023-12-06 10:33AM EDT | 7.00 | 0.55 | 0.10 | 0.60 | 0.00 | - | 50 | 190 | 398.05% |
| SG240719P00008000 | 2024-02-23 10:50AM EDT | 8.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 5 | 186 | 423.83% |
| SG240719P00009000 | 2024-03-19 9:56AM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 55 | 337.50% |
| SG240719P00010000 | 2024-05-16 12:46PM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5,393 | 283.59% |
| SG240719P00011000 | 2024-03-04 3:40PM EDT | 11.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 91 | 196.88% |
| SG240719P00012000 | 2024-05-10 2:02PM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 83 | 192.97% |
| SG240719P00013000 | 2024-04-10 9:48AM EDT | 13.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 143 | 167.19% |
| SG240719P00014000 | 2024-06-18 11:37AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 205 | 139.06% |
| SG240719P00015000 | 2024-05-20 9:30AM EDT | 15.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 10 | 329 | 207.03% |
| SG240719P00016000 | 2024-05-29 10:43AM EDT | 16.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 13 | 273 | 190.82% |
| SG240719P00017000 | 2024-06-17 3:12PM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 81 | 404 | 175.39% |
| SG240719P00018000 | 2024-05-13 11:20AM EDT | 18.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 204 | 160.94% |
| SG240719P00019000 | 2024-05-10 11:48AM EDT | 19.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 95 | 154.69% |
| SG240719P00020000 | 2024-06-24 11:44AM EDT | 20.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 50 | 236 | 94.14% |
| SG240719P00021000 | 2024-06-26 11:20AM EDT | 21.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 246 | 84.38% |
| SG240719P00022000 | 2024-06-24 11:46AM EDT | 22.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 272 | 75.00% |
| SG240719P00023000 | 2024-06-26 12:33PM EDT | 23.00 | 0.18 | 0.10 | 0.65 | 0.00 | - | 6 | 116 | 97.46% |
| SG240719P00024000 | 2024-06-25 10:35AM EDT | 24.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 6 | 82 | 76.17% |
| SG240719P00025000 | 2024-06-28 3:59PM EDT | 25.00 | 0.24 | 0.05 | 0.25 | -0.21 | -46.67% | 110 | 206 | 57.23% |
| SG240719P00026000 | 2024-06-28 11:28AM EDT | 26.00 | 0.40 | 0.25 | 0.40 | -0.22 | -35.48% | 3 | 1,343 | 60.45% |
| SG240719P00027000 | 2024-06-28 3:06PM EDT | 27.00 | 0.50 | 0.45 | 0.60 | -0.25 | -33.33% | 23 | 588 | 60.06% |
| SG240719P00028000 | 2024-06-28 3:07PM EDT | 28.00 | 0.75 | 0.75 | 0.85 | -0.30 | -28.57% | 26 | 213 | 59.57% |
| SG240719P00029000 | 2024-06-28 3:20PM EDT | 29.00 | 1.17 | 1.05 | 1.20 | -0.33 | -22.00% | 17 | 386 | 57.72% |
| SG240719P00030000 | 2024-06-28 12:40PM EDT | 30.00 | 1.90 | 1.50 | 1.70 | -0.15 | -7.32% | 3 | 3,121 | 58.06% |
| SG240719P00031000 | 2024-06-26 11:53AM EDT | 31.00 | 3.30 | 2.10 | 2.25 | 0.00 | - | 12 | 386 | 58.55% |
| SG240719P00032000 | 2024-06-28 10:47AM EDT | 32.00 | 2.95 | 2.70 | 2.95 | -0.85 | -22.37% | 1 | 138 | 58.59% |
| SG240719P00033000 | 2024-06-28 3:13PM EDT | 33.00 | 3.70 | 2.95 | 3.70 | -0.33 | -8.19% | 2 | 1,485 | 64.45% |
| SG240719P00034000 | 2024-06-20 2:46PM EDT | 34.00 | 4.90 | 3.60 | 5.10 | 0.00 | - | 12 | 631 | 58.69% |
| SG240719P00035000 | 2024-06-21 2:42PM EDT | 35.00 | 6.50 | 4.30 | 6.10 | 0.00 | - | 7 | 74 | 58.79% |
| SG240719P00036000 | 2024-06-17 3:49PM EDT | 36.00 | 6.30 | 5.80 | 7.40 | 0.00 | - | 2 | 72 | 86.47% |
| SG240719P00037000 | 2024-06-17 3:49PM EDT | 37.00 | 7.15 | 6.80 | 7.30 | 0.00 | - | 2 | 6 | 61.91% |
| SG240719P00038000 | 2024-05-20 2:36PM EDT | 38.00 | 5.70 | 6.70 | 8.50 | 0.00 | - | - | 2 | 96.09% |
| SG240719P00039000 | 2024-06-05 3:27PM EDT | 39.00 | 5.30 | 7.20 | 10.60 | 0.00 | - | - | 4 | 54.30% |
| SG240719P00040000 | 2024-06-21 3:09PM EDT | 40.00 | 11.25 | 8.30 | 12.10 | 0.00 | - | 5 | 2 | 90.63% |
| SG240719P00042000 | 2024-06-06 10:32AM EDT | 42.00 | 8.50 | 10.00 | 13.50 | 0.00 | - | - | 3 | 168.26% |
| SG240719P00045000 | 2024-06-07 12:28PM EDT | 45.00 | 11.40 | 13.00 | 16.50 | 0.00 | - | 3 | 1 | 186.43% |
| SG240719P00049000 | 2024-05-21 3:17PM EDT | 49.00 | 18.20 | 19.40 | 20.10 | 0.00 | - | - | 0 | 170.51% |
© 2024 Yahoo. Todos os direitos reservados.