La bourse ferme dans 4 h 11 min
CAC 40
7 511,58 -19,14 (-0,25 %) Euro Stoxx 50
4 915,59 +12,99 (+0,26 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0711 +0,0002 (+0,02 %) Gold future
2 346,80 +10,20 (+0,44 %) Bitcoin EUR
57 429,13 +308,89 (+0,54 %)
Sweetgreen, Inc. (SG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 584.18% |
| SG240719C00012000 | 2024-05-21 3:17PM EDT | 12.00 | 18.90 | 16.20 | 19.30 | 0.00 | - | 10 | 18 | 235.16% |
| SG240719C00013000 | 2024-05-10 9:53AM EDT | 13.00 | 20.22 | 19.00 | 20.90 | 0.00 | - | 2 | 981 | 515.63% |
| 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 | 448.44% |
| SG240719C00016000 | 2024-06-06 1:30PM EDT | 16.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 497 | 0.00% |
| SG240719C00017000 | 2024-06-17 3:47PM EDT | 17.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 10 | 369 | 0.00% |
| SG240719C00018000 | 2024-06-25 2:52PM EDT | 18.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 25 | 592 | 0.00% |
| SG240719C00019000 | 2024-05-31 12:21PM EDT | 19.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 25 | 559 | 0.00% |
| SG240719C00020000 | 2024-06-27 12:48PM EDT | 20.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 942 | 0.00% |
| SG240719C00021000 | 2024-06-06 9:32AM EDT | 21.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 553 | 0.00% |
| SG240719C00022000 | 2024-06-07 9:40AM EDT | 22.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 0.00% |
| SG240719C00023000 | 2024-06-27 1:59PM EDT | 23.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| SG240719C00024000 | 2024-06-25 9:38AM EDT | 24.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 376 | 0.00% |
| SG240719C00025000 | 2024-06-27 2:09PM EDT | 25.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 3 | 687 | 0.00% |
| SG240719C00026000 | 2024-06-26 3:22PM EDT | 26.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 172 | 0.00% |
| SG240719C00027000 | 2024-06-20 1:56PM EDT | 27.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 0.00% |
| SG240719C00028000 | 2024-06-27 12:47PM EDT | 28.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 73 | 237 | 0.00% |
| SG240719C00029000 | 2024-06-27 3:21PM EDT | 29.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 87 | 228 | 0.00% |
| SG240719C00030000 | 2024-06-27 3:59PM EDT | 30.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 55 | 505 | 3.13% |
| SG240719C00031000 | 2024-06-27 2:55PM EDT | 31.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 26 | 317 | 6.25% |
| SG240719C00032000 | 2024-06-27 2:09PM EDT | 32.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7 | 427 | 6.25% |
| SG240719C00033000 | 2024-06-27 3:54PM EDT | 33.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 218 | 1,448 | 12.50% |
| SG240719C00034000 | 2024-06-27 3:17PM EDT | 34.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 417 | 12.50% |
| SG240719C00035000 | 2024-06-27 3:18PM EDT | 35.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 122 | 925 | 12.50% |
| SG240719C00036000 | 2024-06-27 10:56AM EDT | 36.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 345 | 25.00% |
| SG240719C00037000 | 2024-06-26 11:55AM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 347 | 25.00% |
| SG240719C00038000 | 2024-06-27 9:51AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 432 | 25.00% |
| SG240719C00039000 | 2024-06-27 2:38PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 409 | 25.00% |
| SG240719C00040000 | 2024-06-26 9:43AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 547 | 25.00% |
| SG240719C00041000 | 2024-06-26 9:47AM EDT | 41.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 25.00% |
| SG240719C00042000 | 2024-06-21 9:53AM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 51 | 137 | 25.00% |
| SG240719C00043000 | 2024-06-24 10:14AM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 123 | 25.00% |
| SG240719C00044000 | 2024-06-26 12:13PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| SG240719C00045000 | 2024-06-24 2:20PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| SG240719C00046000 | 2024-06-17 3:12PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| SG240719C00047000 | 2024-06-17 3:14PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 44 | 50.00% |
| SG240719C00048000 | 2024-06-20 2:49PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 50.00% |
| SG240719C00049000 | 2024-05-21 3:17PM EDT | 49.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 0 | 138.09% |
| SG240719C00050000 | 2024-06-27 2:33PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 134 | 50.00% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SG240719P00005000 | 2024-03-13 2:38PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 400 | 1,558 | 303.13% |
| 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 | 385.16% |
| SG240719P00008000 | 2024-02-23 10:50AM EDT | 8.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 5 | 186 | 409.77% |
| SG240719P00009000 | 2024-03-19 9:56AM EDT | 9.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 55 | 325.78% |
| SG240719P00010000 | 2024-05-16 12:46PM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5,393 | 273.44% |
| SG240719P00011000 | 2024-03-04 3:40PM EDT | 11.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 91 | 189.06% |
| SG240719P00012000 | 2024-05-10 2:02PM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 83 | 185.16% |
| SG240719P00013000 | 2024-04-10 9:48AM EDT | 13.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 143 | 159.38% |
| SG240719P00014000 | 2024-06-18 11:37AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 50.00% |
| SG240719P00015000 | 2024-05-20 9:30AM EDT | 15.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 10 | 329 | 198.05% |
| SG240719P00016000 | 2024-05-29 10:43AM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 273 | 50.00% |
| SG240719P00017000 | 2024-06-17 3:12PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 404 | 50.00% |
| SG240719P00018000 | 2024-05-13 11:20AM EDT | 18.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 204 | 152.73% |
| SG240719P00019000 | 2024-05-10 11:48AM EDT | 19.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 3 | 95 | 146.29% |
| SG240719P00020000 | 2024-06-24 11:44AM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 50 | 236 | 50.00% |
| SG240719P00021000 | 2024-06-26 11:20AM EDT | 21.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 246 | 25.00% |
| SG240719P00022000 | 2024-06-24 11:46AM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 272 | 25.00% |
| SG240719P00023000 | 2024-06-26 12:33PM EDT | 23.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 25.00% |
| SG240719P00024000 | 2024-06-25 10:35AM EDT | 24.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 25.00% |
| SG240719P00025000 | 2024-06-27 11:51AM EDT | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 206 | 12.50% |
| SG240719P00026000 | 2024-06-27 10:34AM EDT | 26.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 7 | 1,343 | 12.50% |
| SG240719P00027000 | 2024-06-27 1:57PM EDT | 27.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 34 | 588 | 12.50% |
| SG240719P00028000 | 2024-06-27 3:47PM EDT | 28.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 68 | 213 | 6.25% |
| SG240719P00029000 | 2024-06-27 3:46PM EDT | 29.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 386 | 1.56% |
| SG240719P00030000 | 2024-06-27 3:53PM EDT | 30.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3,121 | 0.00% |
| SG240719P00031000 | 2024-06-26 11:53AM EDT | 31.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 386 | 0.00% |
| SG240719P00032000 | 2024-06-26 2:21PM EDT | 32.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 18 | 138 | 0.00% |
| SG240719P00033000 | 2024-06-27 3:01PM EDT | 33.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 25 | 1,485 | 0.00% |
| SG240719P00034000 | 2024-06-20 2:46PM EDT | 34.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 12 | 631 | 0.00% |
| SG240719P00035000 | 2024-06-21 2:42PM EDT | 35.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 0.00% |
| SG240719P00036000 | 2024-06-17 3:49PM EDT | 36.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| SG240719P00037000 | 2024-06-17 3:49PM EDT | 37.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SG240719P00038000 | 2024-05-20 2:36PM EDT | 38.00 | 5.70 | 6.70 | 8.50 | 0.00 | - | - | 2 | 0.00% |
| SG240719P00039000 | 2024-06-05 3:27PM EDT | 39.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| SG240719P00040000 | 2024-06-21 3:09PM EDT | 40.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| SG240719P00042000 | 2024-06-06 10:32AM EDT | 42.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SG240719P00045000 | 2024-06-07 12:28PM EDT | 45.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SG240719P00049000 | 2024-05-21 3:17PM EDT | 49.00 | 18.20 | 19.40 | 20.10 | 0.00 | - | - | 0 | 124.41% |
