Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.307,74 +451,57 (+0,73%)
Sweetgreen, Inc. (SG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 20.50 | 23.50 | 0.00 | - | 1 | 6 | 288.48% |
| SG240719C00011000 | 2024-05-09 3:32PM EDT | 11.00 | 13.08 | 19.50 | 22.30 | 0.00 | - | 2 | 274 | 258.98% |
| SG240719C00012000 | 2024-05-21 3:17PM EDT | 12.00 | 18.90 | 18.60 | 21.50 | 0.00 | - | 10 | 18 | 249.90% |
| SG240719C00013000 | 2024-05-10 9:53AM EDT | 13.00 | 20.22 | 17.60 | 19.80 | 0.00 | - | 3 | 981 | 208.69% |
| 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 | 15.30 | 18.50 | 0.00 | - | 1 | 452 | 191.21% |
| SG240719C00016000 | 2024-05-14 11:09AM EDT | 16.00 | 17.43 | 14.60 | 17.40 | 0.00 | - | 230 | 500 | 182.71% |
| SG240719C00017000 | 2024-05-21 12:34PM EDT | 17.00 | 16.30 | 13.70 | 16.50 | 0.00 | - | 5 | 369 | 174.32% |
| SG240719C00018000 | 2024-05-16 3:16PM EDT | 18.00 | 14.23 | 12.60 | 15.50 | 0.00 | - | 22 | 647 | 159.28% |
| SG240719C00019000 | 2024-05-31 12:21PM EDT | 19.00 | 10.93 | 11.80 | 14.50 | -2.27 | -17.20% | 25 | 572 | 151.61% |
| SG240719C00020000 | 2024-05-31 2:22PM EDT | 20.00 | 11.00 | 10.80 | 13.40 | +0.75 | +7.32% | 100 | 974 | 137.99% |
| SG240719C00021000 | 2024-05-23 10:48AM EDT | 21.00 | 10.77 | 9.80 | 12.50 | 0.00 | - | 1 | 554 | 128.91% |
| SG240719C00022000 | 2024-05-24 11:54AM EDT | 22.00 | 10.20 | 7.60 | 11.00 | 0.00 | - | 1 | 385 | 83.59% |
| SG240719C00023000 | 2024-05-30 11:00AM EDT | 23.00 | 7.70 | 8.10 | 9.80 | 0.00 | - | 1 | 148 | 100.88% |
| SG240719C00024000 | 2024-05-23 1:04PM EDT | 24.00 | 7.40 | 6.60 | 7.90 | 0.00 | - | 1 | 375 | 65.14% |
| SG240719C00025000 | 2024-05-31 11:57AM EDT | 25.00 | 5.84 | 5.70 | 7.10 | +0.35 | +6.38% | 2 | 678 | 63.18% |
| SG240719C00026000 | 2024-05-30 9:30AM EDT | 26.00 | 4.81 | 5.70 | 7.70 | 0.00 | - | 1 | 157 | 93.99% |
| SG240719C00027000 | 2024-05-31 3:59PM EDT | 27.00 | 5.05 | 4.70 | 6.00 | +0.65 | +14.77% | 13 | 229 | 74.32% |
| SG240719C00028000 | 2024-05-30 11:46AM EDT | 28.00 | 3.07 | 4.30 | 4.70 | -0.78 | -20.26% | 6 | 175 | 68.26% |
| SG240719C00029000 | 2024-05-30 11:07AM EDT | 29.00 | 3.26 | 3.70 | 4.00 | 0.00 | - | 2 | 66 | 66.41% |
| SG240719C00030000 | 2024-05-31 3:43PM EDT | 30.00 | 3.35 | 3.10 | 3.40 | +0.70 | +26.42% | 35 | 528 | 64.55% |
| SG240719C00031000 | 2024-05-31 1:33PM EDT | 31.00 | 2.65 | 2.65 | 2.90 | +0.24 | +9.96% | 1 | 201 | 64.36% |
| SG240719C00032000 | 2024-05-31 3:41PM EDT | 32.00 | 2.25 | 2.25 | 2.45 | +0.30 | +15.38% | 46 | 230 | 64.11% |
| SG240719C00033000 | 2024-05-30 3:08PM EDT | 33.00 | 1.55 | 1.90 | 2.10 | 0.00 | - | 31 | 227 | 64.36% |
| SG240719C00034000 | 2024-05-31 12:49PM EDT | 34.00 | 1.46 | 1.60 | 1.80 | +0.11 | +8.15% | 6 | 63 | 64.75% |
| SG240719C00035000 | 2024-05-31 3:45PM EDT | 35.00 | 1.35 | 1.35 | 1.50 | +0.30 | +28.57% | 11 | 262 | 64.70% |
| SG240719C00036000 | 2024-05-30 1:27PM EDT | 36.00 | 1.00 | 1.10 | 2.05 | 0.00 | - | 4 | 113 | 74.37% |
| SG240719C00037000 | 2024-05-23 2:12PM EDT | 37.00 | 0.90 | 0.85 | 1.05 | 0.00 | - | 70 | 53 | 63.57% |
| SG240719C00038000 | 2024-05-24 3:53PM EDT | 38.00 | 1.22 | 0.70 | 0.95 | 0.00 | - | 150 | 260 | 64.84% |
| SG240719C00039000 | 2024-05-29 10:25AM EDT | 39.00 | 0.45 | 0.65 | 0.85 | 0.00 | - | 4 | 254 | 67.04% |
| SG240719C00040000 | 2024-05-31 3:31PM EDT | 40.00 | 0.50 | 0.00 | 0.60 | +0.06 | +13.64% | 1 | 53 | 54.20% |
| SG240719C00041000 | 2024-05-20 1:48PM EDT | 41.00 | 1.10 | 0.40 | 1.25 | 0.00 | - | - | 1 | 77.83% |
| SG240719C00042000 | 2024-05-28 10:14AM EDT | 42.00 | 0.55 | 0.30 | 0.90 | 0.00 | - | 1 | 68 | 73.93% |
| SG240719C00043000 | 2024-05-29 10:25AM EDT | 43.00 | 0.20 | 0.25 | 0.85 | 0.00 | - | 4 | 15 | 75.59% |
| SG240719C00044000 | 2024-05-16 9:30AM EDT | 44.00 | 0.50 | 0.20 | 0.40 | 0.00 | - | - | 1 | 67.58% |
| SG240719C00046000 | 2024-05-24 3:58PM EDT | 46.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 69.14% |
| SG240719C00047000 | 2024-05-16 2:59PM EDT | 47.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | - | 1 | 68.36% |
| SG240719C00048000 | 2024-05-28 9:32AM EDT | 48.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 2 | 2 | 83.40% |
| SG240719C00049000 | 2024-05-21 3:17PM EDT | 49.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | - | 0 | 84.77% |
| SG240719C00050000 | 2024-05-28 9:52AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 17 | 88.77% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240719P00005000 | 2024-03-13 2:38PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 400 | 1,558 | 207.81% |
| 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 | 262.89% |
| SG240719P00008000 | 2024-02-23 10:50AM EDT | 8.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 5 | 186 | 279.88% |
| SG240719P00009000 | 2024-03-19 9:56AM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 55 | 223.44% |
| SG240719P00010000 | 2024-05-16 12:46PM EDT | 10.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 5,393 | 205.47% |
| SG240719P00011000 | 2024-03-04 3:40PM EDT | 11.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 91 | 131.25% |
| SG240719P00012000 | 2024-05-10 2:02PM EDT | 12.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 83 | 120.70% |
| SG240719P00013000 | 2024-04-10 9:48AM EDT | 13.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 143 | 110.94% |
| SG240719P00014000 | 2024-05-10 11:59AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 201 | 92.97% |
| SG240719P00015000 | 2024-05-20 9:30AM EDT | 15.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 10 | 329 | 138.28% |
| SG240719P00016000 | 2024-05-29 10:43AM EDT | 16.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 13 | 273 | 127.54% |
| SG240719P00017000 | 2024-05-29 10:52AM EDT | 17.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 13 | 369 | 117.58% |
| SG240719P00018000 | 2024-05-13 11:20AM EDT | 18.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 204 | 108.20% |
| SG240719P00019000 | 2024-05-10 11:48AM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 95 | 99.22% |
| SG240719P00020000 | 2024-05-31 10:38AM EDT | 20.00 | 0.20 | 0.00 | 0.25 | +0.10 | +100.00% | 17 | 180 | 70.31% |
| SG240719P00021000 | 2024-05-29 10:52AM EDT | 21.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 14 | 205 | 63.48% |
| SG240719P00022000 | 2024-05-31 11:39AM EDT | 22.00 | 0.37 | 0.00 | 0.35 | +0.07 | +23.33% | 50 | 169 | 61.33% |
| SG240719P00023000 | 2024-05-30 3:05PM EDT | 23.00 | 0.57 | 0.10 | 0.85 | +0.12 | +26.67% | 10 | 85 | 71.88% |
| SG240719P00024000 | 2024-05-29 12:04PM EDT | 24.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 19 | 69 | 62.99% |
| SG240719P00025000 | 2024-05-31 2:10PM EDT | 25.00 | 0.75 | 0.40 | 0.70 | -0.05 | -6.25% | 2 | 91 | 59.42% |
| SG240719P00026000 | 2024-05-29 2:55PM EDT | 26.00 | 1.25 | 0.80 | 0.95 | +0.10 | +8.70% | 5 | 163 | 62.60% |
| SG240719P00027000 | 2024-05-31 3:21PM EDT | 27.00 | 1.25 | 0.95 | 1.20 | -0.25 | -16.67% | 1 | 282 | 59.86% |
| SG240719P00028000 | 2024-05-31 1:12PM EDT | 28.00 | 1.65 | 1.00 | 1.55 | -0.25 | -13.16% | 8 | 118 | 56.15% |
| SG240719P00029000 | 2024-05-31 11:54AM EDT | 29.00 | 2.14 | 1.70 | 1.90 | -0.16 | -6.96% | 17 | 105 | 59.23% |
| SG240719P00030000 | 2024-05-31 2:10PM EDT | 30.00 | 2.53 | 2.15 | 2.35 | -0.27 | -9.64% | 1 | 1,307 | 58.84% |
| SG240719P00031000 | 2024-05-30 12:46PM EDT | 31.00 | 3.30 | 2.65 | 2.85 | 0.00 | - | 45 | 229 | 58.25% |
| SG240719P00032000 | 2024-05-30 1:11PM EDT | 32.00 | 3.90 | 3.20 | 3.50 | 0.00 | - | 2 | 46 | 58.55% |
| SG240719P00033000 | 2024-05-31 1:06PM EDT | 33.00 | 4.43 | 3.80 | 4.10 | -0.09 | -1.99% | 1 | 27 | 57.57% |
| SG240719P00034000 | 2024-05-24 10:06AM EDT | 34.00 | 4.40 | 3.10 | 4.80 | 0.00 | - | 1 | 632 | 61.23% |
| SG240719P00035000 | 2024-05-29 10:07AM EDT | 35.00 | 6.60 | 4.90 | 5.60 | 0.00 | - | 13 | 49 | 54.05% |
| SG240719P00036000 | 2024-05-24 3:45PM EDT | 36.00 | 5.00 | 4.60 | 7.80 | 0.00 | - | 1 | 39 | 58.35% |
| SG240719P00037000 | 2024-05-20 11:54AM EDT | 37.00 | 4.90 | 5.00 | 7.30 | 0.00 | - | 2 | 2 | 66.36% |
| SG240719P00038000 | 2024-05-20 2:36PM EDT | 38.00 | 5.70 | 7.60 | 8.20 | 0.00 | - | - | 2 | 59.38% |
| SG240719P00040000 | 2024-05-29 10:04AM EDT | 40.00 | 10.80 | 8.70 | 10.00 | 0.00 | - | 2 | 5 | 71.34% |
| SG240719P00049000 | 2024-05-21 3:17PM EDT | 49.00 | 18.20 | 17.90 | 19.50 | 0.00 | - | - | 0 | 89.94% |
© 2024 Yahoo. Todos los derechos reservados.