Mercados españoles cerrados
S&P 500
5.302,29 +55,61 (+1,06%) Nasdaq
16.739,98 +228,80 (+1,39%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,90 +0,52 (+0,63%) Bitcoin EUR
60.619,25 +4.006,66 (+7,08%)
Sprouts Farmers Market, Inc. (SFM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:31PM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM260116C00020000 | 2024-05-08 10:45AM EDT | 20.00 | 56.61 | 56.80 | 60.30 | 0.00 | - | 1 | 1 | 79.22% |
| SFM260116C00025000 | 2024-05-02 10:13AM EDT | 25.00 | 49.50 | 52.50 | 56.30 | 0.00 | - | 1 | 5 | 75.64% |
| SFM260116C00028000 | 2024-05-02 10:15AM EDT | 28.00 | 47.25 | 49.00 | 54.00 | 0.00 | - | 7 | 7 | 69.63% |
| SFM260116C00030000 | 2024-05-14 10:13AM EDT | 30.00 | 49.49 | 47.60 | 52.50 | 0.00 | - | 29 | 71 | 69.80% |
| SFM260116C00033000 | 2024-01-04 11:40AM EDT | 33.00 | 20.30 | 21.50 | 25.00 | 0.00 | - | - | 1 | 0.00% |
| SFM260116C00035000 | 2024-05-13 12:45PM EDT | 35.00 | 45.25 | 43.00 | 47.70 | 0.00 | - | 2 | 11 | 62.02% |
| SFM260116C00037000 | 2024-02-13 10:35AM EDT | 37.00 | 21.25 | 29.70 | 33.00 | 0.00 | - | 1 | 33 | 0.00% |
| SFM260116C00040000 | 2024-03-21 9:36AM EDT | 40.00 | 27.67 | 28.00 | 33.00 | 0.00 | - | 1 | 11 | 0.00% |
| SFM260116C00042000 | 2023-12-14 4:33PM EDT | 42.00 | 13.21 | 15.00 | 16.00 | 0.00 | - | - | 2 | 0.00% |
| SFM260116C00045000 | 2024-02-28 3:46PM EDT | 45.00 | 23.18 | 25.30 | 27.00 | 0.00 | - | 3 | 6 | 0.00% |
| SFM260116C00047000 | 2024-05-08 1:43PM EDT | 47.00 | 33.00 | 33.40 | 37.60 | 0.00 | - | 5 | 6 | 53.19% |
| SFM260116C00050000 | 2024-03-04 10:30AM EDT | 50.00 | 22.33 | 19.80 | 22.30 | 0.00 | - | 4 | 7 | 0.00% |
| SFM260116C00055000 | 2024-05-15 9:30AM EDT | 55.00 | 29.85 | 29.10 | 30.00 | +4.05 | +15.70% | 1 | 57 | 50.69% |
| SFM260116C00060000 | 2024-04-30 10:51AM EDT | 60.00 | 18.40 | 25.40 | 26.10 | 0.00 | - | 2 | 39 | 46.91% |
| SFM260116C00065000 | 2024-05-10 11:02AM EDT | 65.00 | 21.21 | 22.00 | 23.00 | 0.00 | - | 4 | 3 | 45.34% |
| SFM260116C00070000 | 2024-05-09 9:38AM EDT | 70.00 | 19.51 | 19.40 | 20.50 | +1.31 | +7.20% | 5 | 53 | 44.95% |
| SFM260116C00075000 | 2024-05-13 11:04AM EDT | 75.00 | 16.88 | 16.80 | 17.30 | 0.00 | - | 4 | 14 | 42.10% |
| SFM260116C00085000 | 2024-05-02 3:22PM EDT | 85.00 | 10.17 | 12.10 | 14.50 | 0.00 | - | 1 | 13 | 44.28% |
| SFM260116C00090000 | 2024-04-30 9:53AM EDT | 90.00 | 6.70 | 10.10 | 11.40 | 0.00 | - | 1 | 6 | 40.31% |
| SFM260116C00095000 | 2024-04-29 12:35PM EDT | 95.00 | 5.50 | 8.60 | 9.10 | 0.00 | - | 1 | 2 | 37.88% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SFM260116P00020000 | 2023-11-28 3:42PM EDT | 20.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 12 | 89.92% |
| SFM260116P00033000 | 2024-04-05 2:01PM EDT | 33.00 | 1.06 | 0.50 | 2.50 | 0.00 | - | 11 | 44 | 50.85% |
| SFM260116P00035000 | 2024-02-28 12:27PM EDT | 35.00 | 1.12 | 0.80 | 1.65 | 0.00 | - | 2 | 15 | 49.10% |
| SFM260116P00037000 | 2024-03-19 11:24AM EDT | 37.00 | 1.60 | 1.25 | 1.55 | 0.00 | - | 1 | 2 | 45.35% |
| SFM260116P00040000 | 2024-04-08 3:50PM EDT | 40.00 | 1.85 | 0.00 | 1.45 | 0.00 | - | 4 | 9 | 40.53% |
| SFM260116P00042000 | 2024-05-02 9:53AM EDT | 42.00 | 1.45 | 1.00 | 1.70 | 0.00 | - | 1 | 4 | 39.84% |
| SFM260116P00045000 | 2024-04-02 11:55AM EDT | 45.00 | 2.85 | 1.45 | 2.00 | 0.00 | - | 5 | 20 | 38.09% |
| SFM260116P00047000 | 2024-04-29 3:15PM EDT | 47.00 | 2.70 | 1.50 | 2.15 | 0.00 | - | 1 | 15 | 36.54% |
| SFM260116P00050000 | 2024-03-18 10:31AM EDT | 50.00 | 3.80 | 4.10 | 4.50 | 0.00 | - | 2 | 11 | 44.10% |
| SFM260116P00055000 | 2024-05-13 10:11AM EDT | 55.00 | 3.00 | 2.60 | 3.30 | 0.00 | - | 2 | 4 | 32.65% |
| SFM260116P00060000 | 2024-04-04 3:40PM EDT | 60.00 | 8.15 | 4.60 | 5.10 | 0.00 | - | 1 | 11 | 33.41% |
| SFM260116P00065000 | 2024-05-10 2:16PM EDT | 65.00 | 6.00 | 5.50 | 7.20 | 0.00 | - | 2 | 13 | 33.77% |
| SFM260116P00075000 | 2024-05-06 1:06PM EDT | 75.00 | 10.38 | 9.20 | 9.80 | 0.00 | - | 2 | 2 | 27.52% |
| SFM260116P00080000 | 2024-05-15 9:44AM EDT | 80.00 | 12.15 | 11.50 | 12.70 | +0.05 | +0.41% | 1 | 3 | 27.53% |
© 2024 Yahoo. Todos los derechos reservados.