Mercados españoles cerrados
S&P 500
5.298,97 +52,29 (+1,00%) Nasdaq
16.720,33 +209,15 (+1,27%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0878 +0,0057 (+0,52%) Petróleo Brent
82,81 +0,43 (+0,52%) Bitcoin EUR
60.088,02 +3.653,82 (+6,47%)
Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:49PM EDT. Mercado abierto.
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240621C00025000 | 2023-12-18 2:06PM EDT | 25.00 | 24.15 | 24.60 | 29.40 | 0.00 | - | - | 1 | 0.00% |
| SFM240621C00030000 | 2024-02-20 10:30AM EDT | 30.00 | 23.80 | 30.40 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| SFM240621C00033000 | 2024-01-18 4:50PM EDT | 33.00 | 19.29 | 18.40 | 23.00 | 0.00 | - | 100 | 102 | 0.00% |
| SFM240621C00034000 | 2024-01-19 1:58PM EDT | 34.00 | 18.54 | 17.50 | 22.00 | 0.00 | - | 164 | 230 | 0.00% |
| SFM240621C00035000 | 2024-01-18 3:40PM EDT | 35.00 | 17.63 | 16.60 | 21.40 | 0.00 | - | 50 | 51 | 0.00% |
| SFM240621C00036000 | 2024-02-27 2:20PM EDT | 36.00 | 25.84 | 26.60 | 31.20 | 0.00 | - | 3 | 5 | 0.00% |
| SFM240621C00037000 | 2023-12-13 10:32AM EDT | 37.00 | 12.15 | 14.00 | 15.80 | 0.00 | - | 1 | 24 | 0.00% |
| SFM240621C00038000 | 2023-12-05 11:09AM EDT | 38.00 | 9.50 | 12.40 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| SFM240621C00039000 | 2024-03-21 9:36AM EDT | 39.00 | 24.27 | 24.00 | 28.80 | 0.00 | - | 5 | 8 | 0.00% |
| SFM240621C00040000 | 2024-04-19 12:19PM EDT | 40.00 | 22.60 | 35.00 | 39.20 | 0.00 | - | 4 | 8 | 105.08% |
| SFM240621C00041000 | 2024-01-04 10:52AM EDT | 41.00 | 10.30 | 11.00 | 12.30 | 0.00 | - | 8 | 8 | 0.00% |
| SFM240621C00042000 | 2024-04-22 10:03AM EDT | 42.00 | 23.27 | 33.00 | 37.50 | 0.00 | - | 10 | 20 | 108.79% |
| SFM240621C00043000 | 2024-04-09 1:56PM EDT | 43.00 | 20.50 | 29.60 | 34.40 | 0.00 | - | 5 | 9 | 113.18% |
| SFM240621C00044000 | 2024-04-26 1:28PM EDT | 44.00 | 24.30 | 31.80 | 35.00 | 0.00 | - | 2 | 68 | 109.28% |
| SFM240621C00045000 | 2024-05-03 1:47PM EDT | 45.00 | 28.33 | 30.00 | 34.00 | 0.00 | - | 6 | 27 | 78.32% |
| SFM240621C00046000 | 2024-02-23 10:30AM EDT | 46.00 | 12.85 | 16.10 | 20.60 | 0.00 | - | 1 | 30 | 0.00% |
| SFM240621C00047000 | 2024-04-17 10:16AM EDT | 47.00 | 15.60 | 28.10 | 32.50 | 0.00 | - | 2 | 23 | 93.65% |
| SFM240621C00048000 | 2024-03-15 12:19PM EDT | 48.00 | 17.40 | 13.80 | 17.50 | 0.00 | - | 3 | 87 | 0.00% |
| SFM240621C00049000 | 2024-02-23 1:56PM EDT | 49.00 | 10.70 | 13.30 | 16.00 | 0.00 | - | 30 | 53 | 0.00% |
| SFM240621C00050000 | 2024-04-26 1:18PM EDT | 50.00 | 18.60 | 25.30 | 29.20 | 0.00 | - | 1 | 121 | 81.30% |
| SFM240621C00055000 | 2024-05-14 2:27PM EDT | 55.00 | 22.82 | 20.20 | 24.40 | 0.00 | - | 1 | 282 | 67.97% |
| SFM240621C00060000 | 2024-05-14 11:15AM EDT | 60.00 | 17.31 | 16.60 | 17.50 | 0.00 | - | 2 | 290 | 59.23% |
| SFM240621C00065000 | 2024-05-13 2:05PM EDT | 65.00 | 11.48 | 12.20 | 13.10 | 0.00 | - | 1 | 664 | 55.69% |
| SFM240621C00070000 | 2024-05-15 2:06PM EDT | 70.00 | 7.70 | 7.40 | 7.90 | +0.10 | +1.32% | 7 | 1,336 | 35.79% |
| SFM240621C00075000 | 2024-05-14 3:48PM EDT | 75.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 6 | 309 | 26.98% |
| SFM240621C00080000 | 2024-05-15 11:35AM EDT | 80.00 | 1.05 | 1.10 | 1.15 | -0.15 | -12.50% | 13 | 545 | 23.61% |
| SFM240621C00085000 | 2024-05-14 3:45PM EDT | 85.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 220 | 24.22% |
| SFM240621C00090000 | 2024-05-07 2:20PM EDT | 90.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 35.01% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM240621P00025000 | 2024-04-16 2:08PM EDT | 25.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 3 | 166.41% |
| SFM240621P00030000 | 2024-01-22 2:10PM EDT | 30.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 5 | 13 | 256.74% |
| SFM240621P00033000 | 2024-01-02 12:22PM EDT | 33.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 6 | 7 | 157.62% |
| SFM240621P00034000 | 2023-10-27 3:38PM EDT | 34.00 | 1.50 | 0.95 | 1.10 | 0.00 | - | 1 | 1 | 179.20% |
| SFM240621P00035000 | 2024-02-26 10:51AM EDT | 35.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 20 | 52 | 132.03% |
| SFM240621P00036000 | 2023-11-17 12:32PM EDT | 36.00 | 1.70 | 0.00 | 1.15 | 0.00 | - | 1 | 5 | 147.36% |
| SFM240621P00037000 | 2024-04-04 3:44PM EDT | 37.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 12 | 147.75% |
| SFM240621P00038000 | 2024-03-27 2:32PM EDT | 38.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 9 | 141.89% |
| SFM240621P00039000 | 2024-02-06 10:55AM EDT | 39.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 10 | 14 | 141.89% |
| SFM240621P00040000 | 2024-03-11 10:19AM EDT | 40.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 37 | 98.24% |
| SFM240621P00041000 | 2024-02-15 1:34PM EDT | 41.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 104.40% |
| SFM240621P00042000 | 2024-02-21 3:10PM EDT | 42.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 110.84% |
| SFM240621P00043000 | 2024-01-31 11:17AM EDT | 43.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| SFM240621P00044000 | 2024-02-27 3:13PM EDT | 44.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 4 | 23 | 100.59% |
| SFM240621P00045000 | 2024-05-13 3:47PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 5 | 274 | 72.27% |
| SFM240621P00046000 | 2024-02-26 1:59PM EDT | 46.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 97.66% |
| SFM240621P00047000 | 2024-04-12 10:23AM EDT | 47.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 4 | 302 | 105.71% |
| SFM240621P00048000 | 2024-04-04 2:44PM EDT | 48.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 4 | 492 | 89.55% |
| SFM240621P00049000 | 2024-05-15 9:32AM EDT | 49.00 | 0.39 | 0.00 | 0.10 | +0.14 | +56.00% | 2 | 112 | 61.72% |
| SFM240621P00050000 | 2024-05-02 12:49PM EDT | 50.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 34 | 390 | 65.43% |
| SFM240621P00055000 | 2024-05-07 10:00AM EDT | 55.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 22 | 234 | 54.59% |
| SFM240621P00060000 | 2024-05-09 12:09PM EDT | 60.00 | 0.03 | 0.05 | 0.25 | 0.00 | - | 9 | 885 | 48.34% |
| SFM240621P00065000 | 2024-05-13 2:05PM EDT | 65.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 5 | 1,219 | 40.97% |
| SFM240621P00070000 | 2024-05-14 3:20PM EDT | 70.00 | 0.34 | 0.25 | 0.35 | 0.00 | - | 38 | 279 | 24.90% |
| SFM240621P00075000 | 2024-05-15 1:47PM EDT | 75.00 | 1.30 | 1.20 | 1.30 | -0.15 | -10.34% | 80 | 369 | 21.68% |
| SFM240621P00080000 | 2024-05-13 1:40PM EDT | 80.00 | 4.35 | 3.70 | 3.90 | 0.00 | - | 2 | 0 | 19.65% |
© 2024 Yahoo. Todos los derechos reservados.